NIFTY
Nifty
Historical option data for NIFTY
21 Mar 2025 12:29 PM IST
| NIFTY 27MAR2025 25750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.27
Theta: -0.60
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Mar | 23375.00 | 0.7 | -0.05 | 26.46 | 2,826 | 215 | 343 | |||
| 20 Mar | 23190.65 | 0.9 | 0.1 | 27.49 | 461 | 90 | 129 | |||
| 19 Mar | 22907.60 | 0.85 | 0 | 27.96 | 74 | -22 | 46 | |||
| 18 Mar | 22834.30 | 0.8 | -0.1 | 26.75 | 48 | -1 | 70 | |||
| 17 Mar | 22508.75 | 0.9 | -0.6 | 28.51 | 16 | 0 | 71 | |||
| 13 Mar | 22397.20 | 1.5 | -0.2 | 26.20 | 21 | 3 | 75 | |||
| 12 Mar | 22470.50 | 1.4 | -0.05 | 24.45 | 202 | -31 | 73 | |||
| 11 Mar | 22497.90 | 1.45 | -0.75 | 23.33 | 170 | 40 | 104 | |||
| 10 Mar | 22460.30 | 2.1 | -0.1 | 0.00 | 0 | 6 | 0 | |||
| 7 Mar | 22552.50 | 2.1 | -0.7 | 21.44 | 33 | 6 | 64 | |||
| 6 Mar | 22544.70 | 2.8 | -0.2 | 21.67 | 22 | 0 | 51 | |||
| 5 Mar | 22337.30 | 3 | -0.5 | 22.48 | 29 | -10 | 49 | |||
| 4 Mar | 22082.65 | 3.5 | 0.2 | 24.11 | 1 | 0 | 58 | |||
| 3 Mar | 22119.30 | 3.1 | -1.15 | 22.83 | 2 | 0 | 58 | |||
| 28 Feb | 22124.70 | 4.05 | -1.5 | 22.23 | 4 | 58 | 58 | |||
| 27 Feb | 22545.05 | 5.55 | 0 | 0.00 | 0 | 9 | 0 | |||
| 25 Feb | 22547.55 | 5.55 | -0.45 | 19.41 | 16 | 5 | 53 | |||
| 24 Feb | 22553.35 | 6 | -1.45 | 19.12 | 5 | 0 | 53 | |||
| 21 Feb | 22795.90 | 7.45 | 0 | 0.00 | 0 | 2 | 0 | |||
| 20 Feb | 22913.15 | 7.45 | -1.85 | 16.35 | 31 | -2 | 49 | |||
| 19 Feb | 22932.90 | 9.3 | -1.3 | 16.56 | 47 | 5 | 49 | |||
| 18 Feb | 22945.30 | 10.45 | -6.4 | 16.57 | 48 | -28 | 54 | |||
| 17 Feb | 22959.50 | 16.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 14 Feb | 22929.25 | 16.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Feb | 23031.40 | 16.85 | 0 | 16.08 | 1 | 0 | 82 | |||
| 12 Feb | 23045.25 | 16.85 | 0.7 | 15.63 | 81 | 43 | 81 | |||
| 11 Feb | 23071.80 | 16.2 | -10.3 | 15.25 | 159 | -116 | 36 | |||
| 10 Feb | 23381.60 | 26.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Feb | 23559.95 | 26.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Feb | 23603.35 | 26.5 | -1.05 | 12.45 | 2 | 0 | 152 | |||
| 5 Feb | 23696.30 | 27.55 | -0.5 | 12.05 | 99 | 79 | 154 | |||
| 4 Feb | 23739.25 | 26.35 | 5.6 | 11.67 | 71 | 63 | 76 | |||
| 3 Feb | 23361.05 | 20.75 | -18.65 | 12.84 | 45 | -28 | 13 | |||
| 1 Feb | 23482.15 | 38.2 | -1.2 | 0.00 | 0 | 0 | 0 | |||
| 31 Jan | 23508.40 | 38.2 | -1.2 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 30 Jan | 23249.50 | 38.2 | -1.2 | 0.00 | 0 | -5 | 0 | |||
| 29 Jan | 23163.10 | 38.2 | -6.9 | 14.79 | 15 | -10 | 36 | |||
| 28 Jan | 22957.25 | 45.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Jan | 22829.15 | 45.1 | 0 | 0.00 | 0 | 11 | 0 | |||
| 24 Jan | 23092.20 | 45.1 | 2.1 | 15.01 | 47 | 4 | 39 | |||
| 23 Jan | 23205.35 | 43 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Jan | 23155.35 | 43 | -14.35 | 14.17 | 1 | 0 | 35 | |||
| 21 Jan | 23024.65 | 57.35 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 20 Jan | 23344.75 | 57.35 | 0.00 | 13.89 | 1 | 0 | 34 | |||
| 17 Jan | 23203.20 | 57.35 | 1.75 | 14.22 | 19 | 14 | 29 | |||
| 16 Jan | 23311.80 | 55.6 | 0.00 | 0.00 | 0 | 7 | 0 | |||
| 15 Jan | 23213.20 | 55.6 | 0.00 | 13.70 | 10 | 0 | 8 | |||
| 14 Jan | 23176.05 | 55.6 | -1.80 | 13.68 | 7 | 0 | 8 | |||
| 13 Jan | 23085.95 | 57.4 | -17.60 | 14.30 | 4 | 0 | 8 | |||
| 10 Jan | 23431.50 | 75 | -8.85 | 12.98 | 4 | 0 | 8 | |||
| 9 Jan | 23526.50 | 83.85 | -0.90 | 12.64 | 4 | 0 | 4 | |||
| 8 Jan | 23688.95 | 84.75 | -167.35 | 11.87 | 4 | 0 | 0 | |||
| 7 Jan | 23707.90 | 252.1 | 0.00 | 3.02 | 0 | 0 | 0 | |||
| 6 Jan | 23616.05 | 252.1 | 0.00 | 2.95 | 0 | 0 | 0 | |||
| 3 Jan | 24004.75 | 252.1 | 252.10 | 2.39 | 0 | 0 | 0 | |||
| 2 Jan | 24188.65 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Jan | 23742.90 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Dec | 23644.80 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 30 Dec | 23644.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Nifty - strike price 25750 expiring on 27MAR2025
Delta for 25750 CE is 0.00
Historical price for 25750 CE is as follows
On 21 Mar NIFTY was trading at 23375.00. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 26.46, the open interest changed by 215 which increased total open position to 343
On 20 Mar NIFTY was trading at 23190.65. The strike last trading price was 0.9, which was 0.1 higher than the previous day. The implied volatity was 27.49, the open interest changed by 90 which increased total open position to 129
On 19 Mar NIFTY was trading at 22907.60. The strike last trading price was 0.85, which was 0 lower than the previous day. The implied volatity was 27.96, the open interest changed by -22 which decreased total open position to 46
On 18 Mar NIFTY was trading at 22834.30. The strike last trading price was 0.8, which was -0.1 lower than the previous day. The implied volatity was 26.75, the open interest changed by -1 which decreased total open position to 70
On 17 Mar NIFTY was trading at 22508.75. The strike last trading price was 0.9, which was -0.6 lower than the previous day. The implied volatity was 28.51, the open interest changed by 0 which decreased total open position to 71
On 13 Mar NIFTY was trading at 22397.20. The strike last trading price was 1.5, which was -0.2 lower than the previous day. The implied volatity was 26.20, the open interest changed by 3 which increased total open position to 75
On 12 Mar NIFTY was trading at 22470.50. The strike last trading price was 1.4, which was -0.05 lower than the previous day. The implied volatity was 24.45, the open interest changed by -31 which decreased total open position to 73
On 11 Mar NIFTY was trading at 22497.90. The strike last trading price was 1.45, which was -0.75 lower than the previous day. The implied volatity was 23.33, the open interest changed by 40 which increased total open position to 104
On 10 Mar NIFTY was trading at 22460.30. The strike last trading price was 2.1, which was -0.1 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 7 Mar NIFTY was trading at 22552.50. The strike last trading price was 2.1, which was -0.7 lower than the previous day. The implied volatity was 21.44, the open interest changed by 6 which increased total open position to 64
On 6 Mar NIFTY was trading at 22544.70. The strike last trading price was 2.8, which was -0.2 lower than the previous day. The implied volatity was 21.67, the open interest changed by 0 which decreased total open position to 51
On 5 Mar NIFTY was trading at 22337.30. The strike last trading price was 3, which was -0.5 lower than the previous day. The implied volatity was 22.48, the open interest changed by -10 which decreased total open position to 49
On 4 Mar NIFTY was trading at 22082.65. The strike last trading price was 3.5, which was 0.2 higher than the previous day. The implied volatity was 24.11, the open interest changed by 0 which decreased total open position to 58
On 3 Mar NIFTY was trading at 22119.30. The strike last trading price was 3.1, which was -1.15 lower than the previous day. The implied volatity was 22.83, the open interest changed by 0 which decreased total open position to 58
On 28 Feb NIFTY was trading at 22124.70. The strike last trading price was 4.05, which was -1.5 lower than the previous day. The implied volatity was 22.23, the open interest changed by 58 which increased total open position to 58
On 27 Feb NIFTY was trading at 22545.05. The strike last trading price was 5.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 25 Feb NIFTY was trading at 22547.55. The strike last trading price was 5.55, which was -0.45 lower than the previous day. The implied volatity was 19.41, the open interest changed by 5 which increased total open position to 53
On 24 Feb NIFTY was trading at 22553.35. The strike last trading price was 6, which was -1.45 lower than the previous day. The implied volatity was 19.12, the open interest changed by 0 which decreased total open position to 53
On 21 Feb NIFTY was trading at 22795.90. The strike last trading price was 7.45, which was 0 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 20 Feb NIFTY was trading at 22913.15. The strike last trading price was 7.45, which was -1.85 lower than the previous day. The implied volatity was 16.35, the open interest changed by -2 which decreased total open position to 49
On 19 Feb NIFTY was trading at 22932.90. The strike last trading price was 9.3, which was -1.3 lower than the previous day. The implied volatity was 16.56, the open interest changed by 5 which increased total open position to 49
On 18 Feb NIFTY was trading at 22945.30. The strike last trading price was 10.45, which was -6.4 lower than the previous day. The implied volatity was 16.57, the open interest changed by -28 which decreased total open position to 54
On 17 Feb NIFTY was trading at 22959.50. The strike last trading price was 16.85, 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 14 Feb NIFTY was trading at 22929.25. The strike last trading price was 16.85, 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 13 Feb NIFTY was trading at 23031.40. The strike last trading price was 16.85, which was 0 lower than the previous day. The implied volatity was 16.08, the open interest changed by 0 which decreased total open position to 82
On 12 Feb NIFTY was trading at 23045.25. The strike last trading price was 16.85, which was 0.7 higher than the previous day. The implied volatity was 15.63, the open interest changed by 43 which increased total open position to 81
On 11 Feb NIFTY was trading at 23071.80. The strike last trading price was 16.2, which was -10.3 lower than the previous day. The implied volatity was 15.25, the open interest changed by -116 which decreased total open position to 36
On 10 Feb NIFTY was trading at 23381.60. The strike last trading price was 26.5, 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 7 Feb NIFTY was trading at 23559.95. The strike last trading price was 26.5, 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 6 Feb NIFTY was trading at 23603.35. The strike last trading price was 26.5, which was -1.05 lower than the previous day. The implied volatity was 12.45, the open interest changed by 0 which decreased total open position to 152
On 5 Feb NIFTY was trading at 23696.30. The strike last trading price was 27.55, which was -0.5 lower than the previous day. The implied volatity was 12.05, the open interest changed by 79 which increased total open position to 154
On 4 Feb NIFTY was trading at 23739.25. The strike last trading price was 26.35, which was 5.6 higher than the previous day. The implied volatity was 11.67, the open interest changed by 63 which increased total open position to 76
On 3 Feb NIFTY was trading at 23361.05. The strike last trading price was 20.75, which was -18.65 lower than the previous day. The implied volatity was 12.84, the open interest changed by -28 which decreased total open position to 13
On 1 Feb NIFTY was trading at 23482.15. The strike last trading price was 38.2, which was -1.2 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 Jan NIFTY was trading at 23508.40. The strike last trading price was 38.2, which was -1.2 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 30 Jan NIFTY was trading at 23249.50. The strike last trading price was 38.2, which was -1.2 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 29 Jan NIFTY was trading at 23163.10. The strike last trading price was 38.2, which was -6.9 lower than the previous day. The implied volatity was 14.79, the open interest changed by -10 which decreased total open position to 36
On 28 Jan NIFTY was trading at 22957.25. The strike last trading price was 45.1, 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 45.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 11 which increased total open position to 0
On 24 Jan NIFTY was trading at 23092.20. The strike last trading price was 45.1, which was 2.1 higher than the previous day. The implied volatity was 15.01, the open interest changed by 4 which increased total open position to 39
On 23 Jan NIFTY was trading at 23205.35. The strike last trading price was 43, 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 43, which was -14.35 lower than the previous day. The implied volatity was 14.17, the open interest changed by 0 which decreased total open position to 35
On 21 Jan NIFTY was trading at 23024.65. The strike last trading price was 57.35, which was 0.00 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 Jan NIFTY was trading at 23344.75. The strike last trading price was 57.35, which was 0.00 lower than the previous day. The implied volatity was 13.89, the open interest changed by 0 which decreased total open position to 34
On 17 Jan NIFTY was trading at 23203.20. The strike last trading price was 57.35, which was 1.75 higher than the previous day. The implied volatity was 14.22, the open interest changed by 14 which increased total open position to 29
On 16 Jan NIFTY was trading at 23311.80. The strike last trading price was 55.6, which was 0.00 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 15 Jan NIFTY was trading at 23213.20. The strike last trading price was 55.6, which was 0.00 lower than the previous day. The implied volatity was 13.70, the open interest changed by 0 which decreased total open position to 8
On 14 Jan NIFTY was trading at 23176.05. The strike last trading price was 55.6, which was -1.80 lower than the previous day. The implied volatity was 13.68, the open interest changed by 0 which decreased total open position to 8
On 13 Jan NIFTY was trading at 23085.95. The strike last trading price was 57.4, which was -17.60 lower than the previous day. The implied volatity was 14.30, the open interest changed by 0 which decreased total open position to 8
On 10 Jan NIFTY was trading at 23431.50. The strike last trading price was 75, which was -8.85 lower than the previous day. The implied volatity was 12.98, the open interest changed by 0 which decreased total open position to 8
On 9 Jan NIFTY was trading at 23526.50. The strike last trading price was 83.85, which was -0.90 lower than the previous day. The implied volatity was 12.64, the open interest changed by 0 which decreased total open position to 4
On 8 Jan NIFTY was trading at 23688.95. The strike last trading price was 84.75, which was -167.35 lower than the previous day. The implied volatity was 11.87, 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 252.1, which was 0.00 lower than the previous day. The implied volatity was 3.02, 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 252.1, which was 0.00 lower than the previous day. The implied volatity was 2.95, 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 252.1, which was 252.10 higher than the previous day. The implied volatity was 2.39, 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 0, 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 1 Jan NIFTY was trading at 23742.90. The strike last trading price was 0, 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 0, 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 30 Dec NIFTY was trading at 23644.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| NIFTY 27MAR2025 25750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Mar | 23375.00 | 2526.35 | 0 | 0.00 | 0 | 1 | 0 |
| 20 Mar | 23190.65 | 2526.35 | -341.3 | - | 1 | 0 | 17 |
| 19 Mar | 22907.60 | 2867.05 | -0.6 | 0.00 | 0 | 6 | 0 |
| 18 Mar | 22834.30 | 2867.05 | -245.45 | 42.65 | 6 | 0 | 11 |
| 17 Mar | 22508.75 | 3111.95 | -0.55 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 22397.20 | 3111.95 | -0.55 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 22470.50 | 3111.95 | -0.55 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 22497.90 | 3111.95 | -0.55 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 22460.30 | 3111.95 | -0.55 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 22552.50 | 3111.95 | -0.55 | 0.00 | 0 | 3 | 0 |
| 6 Mar | 22544.70 | 3111.95 | -172.85 | 32.39 | 3 | 0 | 8 |
| 5 Mar | 22337.30 | 3284.8 | -148.9 | 32.89 | 1 | 0 | 7 |
| 4 Mar | 22082.65 | 3433.3 | -0.4 | 0.00 | 0 | 5 | 0 |
| 3 Mar | 22119.30 | 3433.3 | 0.6 | - | 5 | 0 | 2 |
| 28 Feb | 22124.70 | 3433.35 | 1646.5 | - | 2 | 0 | 0 |
| 27 Feb | 22545.05 | 1786.85 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 22547.55 | 1786.85 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 22553.35 | 1786.85 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 22795.90 | 1786.85 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 22913.15 | 1786.85 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 22932.90 | 1786.85 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 22945.30 | 1786.85 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 22959.50 | 1786.85 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 22929.25 | 1786.85 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 23031.40 | 1786.85 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 23045.25 | 1786.85 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 23071.80 | 1786.85 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 23381.60 | 1786.85 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 23559.95 | 1786.85 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 23603.35 | 1786.85 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 23696.30 | 1786.85 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 23739.25 | 1786.85 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 23361.05 | 1786.85 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 23482.15 | 1786.85 | 0 | - | 0 | 0 | 0 |
| 31 Jan | 23508.40 | 1786.85 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 23249.50 | 1786.85 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 23163.10 | 1786.85 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 22957.25 | 1786.85 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 22829.15 | 1786.85 | 0 | - | 0 | 0 | 0 |
| 24 Jan | 23092.20 | 1786.85 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 23205.35 | 1786.85 | 0.00 | - | 0 | 0 | 0 |
| 22 Jan | 23155.35 | 1786.85 | 0.00 | - | 0 | 0 | 0 |
| 21 Jan | 23024.65 | 1786.85 | 0.00 | - | 0 | 0 | 0 |
| 20 Jan | 23344.75 | 1786.85 | 0.00 | - | 0 | 0 | 0 |
| 17 Jan | 23203.20 | 1786.85 | 0.00 | - | 0 | 0 | 0 |
| 16 Jan | 23311.80 | 1786.85 | 0.00 | - | 0 | 0 | 0 |
| 15 Jan | 23213.20 | 1786.85 | 0.00 | - | 0 | 0 | 0 |
| 14 Jan | 23176.05 | 1786.85 | 0.00 | - | 0 | 0 | 0 |
| 13 Jan | 23085.95 | 1786.85 | 0.00 | - | 0 | 0 | 0 |
| 10 Jan | 23431.50 | 1786.85 | 0.00 | - | 0 | 0 | 0 |
| 9 Jan | 23526.50 | 1786.85 | 0.00 | - | 0 | 0 | 0 |
| 8 Jan | 23688.95 | 1786.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Jan | 23707.90 | 1786.85 | 0.00 | - | 0 | 0 | 0 |
| 6 Jan | 23616.05 | 1786.85 | 0.00 | - | 0 | 0 | 0 |
| 3 Jan | 24004.75 | 1786.85 | 1786.85 | - | 0 | 0 | 0 |
| 2 Jan | 24188.65 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Jan | 23742.90 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Dec | 23644.80 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 30 Dec | 23644.90 | 0 | 0.00 | 0 | 0 | 0 | |
For Nifty - strike price 25750 expiring on 27MAR2025
Delta for 25750 PE is 0.00
Historical price for 25750 PE is as follows
On 21 Mar NIFTY was trading at 23375.00. The strike last trading price was 2526.35, 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 2526.35, which was -341.3 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 2867.05, which was -0.6 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 18 Mar NIFTY was trading at 22834.30. The strike last trading price was 2867.05, which was -245.45 lower than the previous day. The implied volatity was 42.65, 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 3111.95, which was -0.55 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 13 Mar NIFTY was trading at 22397.20. The strike last trading price was 3111.95, which was -0.55 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 12 Mar NIFTY was trading at 22470.50. The strike last trading price was 3111.95, which was -0.55 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 11 Mar NIFTY was trading at 22497.90. The strike last trading price was 3111.95, which was -0.55 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 10 Mar NIFTY was trading at 22460.30. The strike last trading price was 3111.95, which was -0.55 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 7 Mar NIFTY was trading at 22552.50. The strike last trading price was 3111.95, which was -0.55 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 6 Mar NIFTY was trading at 22544.70. The strike last trading price was 3111.95, which was -172.85 lower than the previous day. The implied volatity was 32.39, the open interest changed by 0 which decreased total open position to 8
On 5 Mar NIFTY was trading at 22337.30. The strike last trading price was 3284.8, which was -148.9 lower than the previous day. The implied volatity was 32.89, the open interest changed by 0 which decreased total open position to 7
On 4 Mar NIFTY was trading at 22082.65. The strike last trading price was 3433.3, which was -0.4 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 3 Mar NIFTY was trading at 22119.30. The strike last trading price was 3433.3, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 28 Feb NIFTY was trading at 22124.70. The strike last trading price was 3433.35, which was 1646.5 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 1786.85, 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 1786.85, 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 1786.85, 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 1786.85, 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 1786.85, 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 1786.85, 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 1786.85, 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 1786.85, 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 1786.85, 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 1786.85, 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 1786.85, 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 1786.85, 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 1786.85, 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 1786.85, 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 1786.85, 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 1786.85, 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 1786.85, 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 1786.85, 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 1786.85, 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 1786.85, 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 1786.85, 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 1786.85, 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 1786.85, 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 1786.85, 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 1786.85, 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 1786.85, 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 1786.85, 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 1786.85, 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 1786.85, 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 1786.85, 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 1786.85, 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 1786.85, 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 1786.85, 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 1786.85, 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 1786.85, 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 1786.85, 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 1786.85, 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 1786.85, 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 1786.85, 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 1786.85, which was 1786.85 higher 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 0, 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 1 Jan NIFTY was trading at 23742.90. The strike last trading price was 0, 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 0, 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 30 Dec NIFTY was trading at 23644.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
