NIFTY
Nifty
Historical option data for NIFTY
24 Apr 2026 01:28 PM IST
| NIFTY 28-Apr-2026 (4d) 25850 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -1.25
Gamma: 0.00002
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 23871.95 | 1.15 | 0.1499999999999999 | 27.77 | 21,894 | -1,035 | 12,818 | |||||||||
| 23 Apr | 24173.05 | 0.95 | -0.7 | 21.33 | 48,192 | -4,347 | 13,870 | |||||||||
| 22 Apr | 24378.10 | 1.6 | -1 | 18.34 | 75,019 | 8,560 | 18,268 | |||||||||
| 21 Apr | 24576.60 | 3.2 | -0.25 | 16.08 | 27,821 | 7,699 | 9,826 | |||||||||
| 20 Apr | 24364.85 | 3.3 | -0.5 | 17.83 | 7,232 | 1,380 | 2,089 | |||||||||
|
|
||||||||||||||||
| 17 Apr | 24353.55 | 4.2 | -0.8499999999999996 | 15.38 | 1,718 | 66 | 707 | |||||||||
| 16 Apr | 24196.75 | 4.95 | -1 | 16.73 | 2,205 | 55 | 629 | |||||||||
| 15 Apr | 24231.30 | 6.15 | 0.10000000000000053 | 16.37 | 1,331 | 167 | 576 | |||||||||
| 13 Apr | 23842.65 | 5.7 | -4.05 | 18.3 | 500 | 2 | 409 | |||||||||
| 10 Apr | 24050.60 | 10.55 | 0.5 | 16.45 | 198 | 46 | 406 | |||||||||
| 9 Apr | 23775.10 | 10.35 | -4.9 | 18.14 | 336 | 73 | 358 | |||||||||
| 8 Apr | 23997.35 | 13.8 | 4.85 | 16.27 | 341 | -9 | 284 | |||||||||
| 7 Apr | 23123.65 | 8.55 | -1.7 | 21.15 | 66 | 9 | 294 | |||||||||
| 6 Apr | 22968.25 | 9.35 | -1.5 | 22.19 | 138 | -1,668 | 285 | |||||||||
| 2 Apr | 22713.10 | 10.5 | -1.9 | 22.37 | 40 | 9 | 263 | |||||||||
| 1 Apr | 22679.40 | 12.4 | -5.85 | 22.48 | 48 | 10 | 253 | |||||||||
| 30 Mar | 22331.40 | 18.9 | -8.1 | 25.76 | 76 | 4 | 242 | |||||||||
| 27 Mar | 22819.60 | 27 | -8.15 | 22.43 | 96 | 194 | 250 | |||||||||
| 25 Mar | 23306.45 | 36 | -5.65 | 19.62 | 51 | 201 | 215 | |||||||||
| 24 Mar | 22912.40 | 45.3 | 16.6 | 22.81 | 83 | 194 | 202 | |||||||||
| 23 Mar | 22512.65 | 31 | 1.35 | 23.74 | 151 | 177 | 191 | |||||||||
| 20 Mar | 23114.50 | 30 | -1.3 | 18.53 | 84 | 156 | 166 | |||||||||
| 19 Mar | 23002.15 | 32.1 | -11.25 | 19.37 | 83 | 144 | 172 | |||||||||
| 18 Mar | 23777.80 | 41.3 | -4.25 | 14.97 | 59 | 13 | 138 | |||||||||
| 17 Mar | 23581.15 | 45.55 | -6.15 | 16.57 | 84 | 90 | 124 | |||||||||
| 16 Mar | 23408.80 | 53.2 | 4.1 | 18.32 | 99 | 18 | 99 | |||||||||
| 13 Mar | 23151.10 | 51.4 | -13.75 | 18.64 | 227 | 78 | 78 | |||||||||
| 12 Mar | 23639.15 | 62.5 | -23.25 | 16.17 | 317 | 166 | 166 | |||||||||
| 11 Mar | 23866.85 | 83.35 | -35.45 | 15.8 | 208 | 162 | 162 | |||||||||
| 10 Mar | 24261.60 | 119.35 | -24.25 | 14.14 | 350 | 68 | 136 | |||||||||
| 9 Mar | 24028.05 | 138.85 | -30.3 | 16.94 | 237 | -65 | 68 | |||||||||
| 6 Mar | 24450.45 | 165.2 | -41.5 | 13.74 | 283 | -19 | 133 | |||||||||
| 5 Mar | 24765.90 | 198.85 | 20.05 | 12.49 | 325 | 152 | 152 | |||||||||
| 4 Mar | 24480.50 | 176.6 | -54.6 | 13.72 | 305 | 5 | 124 | |||||||||
| 2 Mar | 24865.70 | 234.8 | -80.1 | 11.99 | 345 | 62 | 121 | |||||||||
| 27 Feb | 25178.65 | 316 | -129.95 | 10.43 | 61 | 10 | 60 | |||||||||
| 26 Feb | 25496.55 | 445.95 | -2 | 9.85 | 22 | 11 | 50 | |||||||||
| 25 Feb | 25482.50 | 447.95 | 14.1 | 9.97 | 29 | -8 | 40 | |||||||||
| 24 Feb | 25424.65 | 433.85 | -149.8 | 9.67 | 10 | -1 | 47 | |||||||||
| 23 Feb | 25713.00 | 583.65 | 54.4 | 9.71 | 8 | -1 | 48 | |||||||||
| 20 Feb | 25571.25 | 529.25 | 9.7 | 9.88 | 51 | 6 | 49 | |||||||||
| 19 Feb | 25454.35 | 519.55 | -129.55 | 11.41 | 34 | 16 | 43 | |||||||||
| 18 Feb | 25819.35 | 649.7 | 51.3 | 8.84 | 15 | -1 | 26 | |||||||||
| 17 Feb | 25725.40 | 598.4 | 45.4 | 8.84 | 1 | 0 | 27 | |||||||||
| 16 Feb | 25682.75 | 553 | 7.75 | 8.13 | 16 | 3 | 27 | |||||||||
| 13 Feb | 25471.10 | 545.25 | -132.3 | 10.49 | 12 | -2 | 24 | |||||||||
| 12 Feb | 25807.20 | 676.4 | -87.05 | 8.57 | 48 | 13 | 25 | |||||||||
| 11 Feb | 25953.85 | 765 | 12.5 | 7.96 | 4 | 0 | 12 | |||||||||
| 10 Feb | 25935.15 | 754.8 | 34.55 | 8.03 | 14 | 1 | 11 | |||||||||
| 9 Feb | 25867.30 | 720.25 | 120.85 | 7.98 | 5 | 1 | 10 | |||||||||
| 6 Feb | 25693.70 | 599.4 | -50.6 | 7.75 | 3 | 0 | 8 | |||||||||
| 5 Feb | 25642.80 | 650 | -79 | 9.22 | 2 | 0 | 9 | |||||||||
| 4 Feb | 25776.00 | 729 | 17.25 | 9.41 | 5 | 3 | 9 | |||||||||
| 3 Feb | 25727.55 | 725.05 | 382.2 | 9.53 | 5 | -2 | 7 | |||||||||
| 2 Feb | 25088.40 | 342.85 | 40.75 | 8.77 | 5 | -2 | 9 | |||||||||
| 1 Feb | 24825.45 | 309.45 | -202.35 | 10.63 | 14 | 9 | 10 | |||||||||
| 30 Jan | 25320.65 | 511.8 | -64.7 | 9.46 | 2 | 0 | 0 | |||||||||
| 29 Jan | 25418.90 | 574.85 | 13.65 | 9.51 | 2 | 0 | 0 | |||||||||
For Nifty - strike price 25850 expiring on 28APR2026
Delta for 25850 CE is 0.01
Historical price for 25850 CE is as follows
On 24 Apr NIFTY was trading at 23871.95. The strike last trading price was 1.15, which was 0.1499999999999999 higher than the previous day. The implied volatity was 27.77, the open interest changed by -1035 which decreased total open position to 12818
On 23 Apr NIFTY was trading at 24173.05. The strike last trading price was 0.95, which was -0.7 lower than the previous day. The implied volatity was 21.33, the open interest changed by -4347 which decreased total open position to 13870
On 22 Apr NIFTY was trading at 24378.10. The strike last trading price was 1.6, which was -1 lower than the previous day. The implied volatity was 18.34, the open interest changed by 8560 which increased total open position to 18268
On 21 Apr NIFTY was trading at 24576.60. The strike last trading price was 3.2, which was -0.25 lower than the previous day. The implied volatity was 16.08, the open interest changed by 7699 which increased total open position to 9826
On 20 Apr NIFTY was trading at 24364.85. The strike last trading price was 3.3, which was -0.5 lower than the previous day. The implied volatity was 17.83, the open interest changed by 1380 which increased total open position to 2089
On 17 Apr NIFTY was trading at 24353.55. The strike last trading price was 4.2, which was -0.8499999999999996 lower than the previous day. The implied volatity was 15.38, the open interest changed by 66 which increased total open position to 707
On 16 Apr NIFTY was trading at 24196.75. The strike last trading price was 4.95, which was -1 lower than the previous day. The implied volatity was 16.73, the open interest changed by 55 which increased total open position to 629
On 15 Apr NIFTY was trading at 24231.30. The strike last trading price was 6.15, which was 0.10000000000000053 higher than the previous day. The implied volatity was 16.37, the open interest changed by 167 which increased total open position to 576
On 13 Apr NIFTY was trading at 23842.65. The strike last trading price was 5.7, which was -4.05 lower than the previous day. The implied volatity was 18.3, the open interest changed by 2 which increased total open position to 409
On 10 Apr NIFTY was trading at 24050.60. The strike last trading price was 10.55, which was 0.5 higher than the previous day. The implied volatity was 16.45, the open interest changed by 46 which increased total open position to 406
On 9 Apr NIFTY was trading at 23775.10. The strike last trading price was 10.35, which was -4.9 lower than the previous day. The implied volatity was 18.14, the open interest changed by 73 which increased total open position to 358
On 8 Apr NIFTY was trading at 23997.35. The strike last trading price was 13.8, which was 4.85 higher than the previous day. The implied volatity was 16.27, the open interest changed by -9 which decreased total open position to 284
On 7 Apr NIFTY was trading at 23123.65. The strike last trading price was 8.55, which was -1.7 lower than the previous day. The implied volatity was 21.15, the open interest changed by 9 which increased total open position to 294
On 6 Apr NIFTY was trading at 22968.25. The strike last trading price was 9.35, which was -1.5 lower than the previous day. The implied volatity was 22.19, the open interest changed by -1668 which decreased total open position to 285
On 2 Apr NIFTY was trading at 22713.10. The strike last trading price was 10.5, which was -1.9 lower than the previous day. The implied volatity was 22.37, the open interest changed by 9 which increased total open position to 263
On 1 Apr NIFTY was trading at 22679.40. The strike last trading price was 12.4, which was -5.85 lower than the previous day. The implied volatity was 22.48, the open interest changed by 10 which increased total open position to 253
On 30 Mar NIFTY was trading at 22331.40. The strike last trading price was 18.9, which was -8.1 lower than the previous day. The implied volatity was 25.76, the open interest changed by 4 which increased total open position to 242
On 27 Mar NIFTY was trading at 22819.60. The strike last trading price was 27, which was -8.15 lower than the previous day. The implied volatity was 22.43, the open interest changed by 194 which increased total open position to 250
On 25 Mar NIFTY was trading at 23306.45. The strike last trading price was 36, which was -5.65 lower than the previous day. The implied volatity was 19.62, the open interest changed by 201 which increased total open position to 215
On 24 Mar NIFTY was trading at 22912.40. The strike last trading price was 45.3, which was 16.6 higher than the previous day. The implied volatity was 22.81, the open interest changed by 194 which increased total open position to 202
On 23 Mar NIFTY was trading at 22512.65. The strike last trading price was 31, which was 1.35 higher than the previous day. The implied volatity was 23.74, the open interest changed by 177 which increased total open position to 191
On 20 Mar NIFTY was trading at 23114.50. The strike last trading price was 30, which was -1.3 lower than the previous day. The implied volatity was 18.53, the open interest changed by 156 which increased total open position to 166
On 19 Mar NIFTY was trading at 23002.15. The strike last trading price was 32.1, which was -11.25 lower than the previous day. The implied volatity was 19.37, the open interest changed by 144 which increased total open position to 172
On 18 Mar NIFTY was trading at 23777.80. The strike last trading price was 41.3, which was -4.25 lower than the previous day. The implied volatity was 14.97, the open interest changed by 13 which increased total open position to 138
On 17 Mar NIFTY was trading at 23581.15. The strike last trading price was 45.55, which was -6.15 lower than the previous day. The implied volatity was 16.57, the open interest changed by 90 which increased total open position to 124
On 16 Mar NIFTY was trading at 23408.80. The strike last trading price was 53.2, which was 4.1 higher than the previous day. The implied volatity was 18.32, the open interest changed by 18 which increased total open position to 99
On 13 Mar NIFTY was trading at 23151.10. The strike last trading price was 51.4, which was -13.75 lower than the previous day. The implied volatity was 18.64, the open interest changed by 78 which increased total open position to 78
On 12 Mar NIFTY was trading at 23639.15. The strike last trading price was 62.5, which was -23.25 lower than the previous day. The implied volatity was 16.17, the open interest changed by 166 which increased total open position to 166
On 11 Mar NIFTY was trading at 23866.85. The strike last trading price was 83.35, which was -35.45 lower than the previous day. The implied volatity was 15.8, the open interest changed by 162 which increased total open position to 162
On 10 Mar NIFTY was trading at 24261.60. The strike last trading price was 119.35, which was -24.25 lower than the previous day. The implied volatity was 14.14, the open interest changed by 68 which increased total open position to 136
On 9 Mar NIFTY was trading at 24028.05. The strike last trading price was 138.85, which was -30.3 lower than the previous day. The implied volatity was 16.94, the open interest changed by -65 which decreased total open position to 68
On 6 Mar NIFTY was trading at 24450.45. The strike last trading price was 165.2, which was -41.5 lower than the previous day. The implied volatity was 13.74, the open interest changed by -19 which decreased total open position to 133
On 5 Mar NIFTY was trading at 24765.90. The strike last trading price was 198.85, which was 20.05 higher than the previous day. The implied volatity was 12.49, the open interest changed by 152 which increased total open position to 152
On 4 Mar NIFTY was trading at 24480.50. The strike last trading price was 176.6, which was -54.6 lower than the previous day. The implied volatity was 13.72, the open interest changed by 5 which increased total open position to 124
On 2 Mar NIFTY was trading at 24865.70. The strike last trading price was 234.8, which was -80.1 lower than the previous day. The implied volatity was 11.99, the open interest changed by 62 which increased total open position to 121
On 27 Feb NIFTY was trading at 25178.65. The strike last trading price was 316, which was -129.95 lower than the previous day. The implied volatity was 10.43, the open interest changed by 10 which increased total open position to 60
On 26 Feb NIFTY was trading at 25496.55. The strike last trading price was 445.95, which was -2 lower than the previous day. The implied volatity was 9.85, the open interest changed by 11 which increased total open position to 50
On 25 Feb NIFTY was trading at 25482.50. The strike last trading price was 447.95, which was 14.1 higher than the previous day. The implied volatity was 9.97, the open interest changed by -8 which decreased total open position to 40
On 24 Feb NIFTY was trading at 25424.65. The strike last trading price was 433.85, which was -149.8 lower than the previous day. The implied volatity was 9.67, the open interest changed by -1 which decreased total open position to 47
On 23 Feb NIFTY was trading at 25713.00. The strike last trading price was 583.65, which was 54.4 higher than the previous day. The implied volatity was 9.71, the open interest changed by -1 which decreased total open position to 48
On 20 Feb NIFTY was trading at 25571.25. The strike last trading price was 529.25, which was 9.7 higher than the previous day. The implied volatity was 9.88, the open interest changed by 6 which increased total open position to 49
On 19 Feb NIFTY was trading at 25454.35. The strike last trading price was 519.55, which was -129.55 lower than the previous day. The implied volatity was 11.41, the open interest changed by 16 which increased total open position to 43
On 18 Feb NIFTY was trading at 25819.35. The strike last trading price was 649.7, which was 51.3 higher than the previous day. The implied volatity was 8.84, the open interest changed by -1 which decreased total open position to 26
On 17 Feb NIFTY was trading at 25725.40. The strike last trading price was 598.4, which was 45.4 higher than the previous day. The implied volatity was 8.84, the open interest changed by 0 which decreased total open position to 27
On 16 Feb NIFTY was trading at 25682.75. The strike last trading price was 553, which was 7.75 higher than the previous day. The implied volatity was 8.13, the open interest changed by 3 which increased total open position to 27
On 13 Feb NIFTY was trading at 25471.10. The strike last trading price was 545.25, which was -132.3 lower than the previous day. The implied volatity was 10.49, the open interest changed by -2 which decreased total open position to 24
On 12 Feb NIFTY was trading at 25807.20. The strike last trading price was 676.4, which was -87.05 lower than the previous day. The implied volatity was 8.57, the open interest changed by 13 which increased total open position to 25
On 11 Feb NIFTY was trading at 25953.85. The strike last trading price was 765, which was 12.5 higher than the previous day. The implied volatity was 7.96, the open interest changed by 0 which decreased total open position to 12
On 10 Feb NIFTY was trading at 25935.15. The strike last trading price was 754.8, which was 34.55 higher than the previous day. The implied volatity was 8.03, the open interest changed by 1 which increased total open position to 11
On 9 Feb NIFTY was trading at 25867.30. The strike last trading price was 720.25, which was 120.85 higher than the previous day. The implied volatity was 7.98, the open interest changed by 1 which increased total open position to 10
On 6 Feb NIFTY was trading at 25693.70. The strike last trading price was 599.4, which was -50.6 lower than the previous day. The implied volatity was 7.75, the open interest changed by 0 which decreased total open position to 8
On 5 Feb NIFTY was trading at 25642.80. The strike last trading price was 650, which was -79 lower than the previous day. The implied volatity was 9.22, the open interest changed by 0 which decreased total open position to 9
On 4 Feb NIFTY was trading at 25776.00. The strike last trading price was 729, which was 17.25 higher than the previous day. The implied volatity was 9.41, the open interest changed by 3 which increased total open position to 9
On 3 Feb NIFTY was trading at 25727.55. The strike last trading price was 725.05, which was 382.2 higher than the previous day. The implied volatity was 9.53, the open interest changed by -2 which decreased total open position to 7
On 2 Feb NIFTY was trading at 25088.40. The strike last trading price was 342.85, which was 40.75 higher than the previous day. The implied volatity was 8.77, the open interest changed by -2 which decreased total open position to 9
On 1 Feb NIFTY was trading at 24825.45. The strike last trading price was 309.45, which was -202.35 lower than the previous day. The implied volatity was 10.63, the open interest changed by 9 which increased total open position to 10
On 30 Jan NIFTY was trading at 25320.65. The strike last trading price was 511.8, which was -64.7 lower than the previous day. The implied volatity was 9.46, the open interest changed by 0 which decreased total open position to 0
On 29 Jan NIFTY was trading at 25418.90. The strike last trading price was 574.85, which was 13.65 higher than the previous day. The implied volatity was 9.51, the open interest changed by 0 which decreased total open position to 0
| NIFTY 28-Apr-2026 (4d) 25850 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -1
Vega: 0
Theta: -1.1
Gamma: 0.00002
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 23871.95 | 1895 | 212.3499999999999 | 26.39 | 10 | -9 | 29 |
| 23 Apr | 24173.05 | 1682.65 | 182.5 | 39.94 | 2 | -1 | 39 |
| 22 Apr | 24378.10 | 1500.15 | 248.25 | 32.51 | 2 | 0 | 41 |
| 21 Apr | 24576.60 | 1257.8 | -298.20000000000005 | 23.08 | 4 | -1 | 38 |
| 20 Apr | 24364.85 | 1556 | 1556 | - | 0 | 0 | 39 |
| 17 Apr | 24353.55 | 1556 | 1556 | 23.6 | 0 | 0 | 39 |
| 16 Apr | 24196.75 | 1556 | -69 | 23.6 | 2 | -1 | 39 |
| 15 Apr | 24231.30 | 1625 | -376.1500000000001 | 18.22 | 1 | 0 | 40 |
| 13 Apr | 23842.65 | 2001.15 | 2001.15 | - | 0 | 0 | 40 |
| 10 Apr | 24050.60 | 2001.15 | 2001.15 | 18.25 | 0 | 0 | 40 |
| 9 Apr | 23775.10 | 2001.15 | 199.35000000000014 | 18.25 | 1 | 0 | 41 |
| 8 Apr | 23997.35 | 1801.8 | -1328.2 | 26.52 | 15 | 41 | 42 |
| 7 Apr | 23123.65 | 3130 | 373 | - | 0 | 55 | 56 |
| 6 Apr | 22968.25 | 3130 | 373 | - | 0 | 55 | 56 |
| 2 Apr | 22713.10 | 3130 | 373 | - | 0 | 0 | 56 |
| 1 Apr | 22679.40 | 3130 | 373 | - | 0 | 0 | 56 |
| 30 Mar | 22331.40 | 3130 | 373 | 23.48 | 3 | 54 | 55 |
| 27 Mar | 22819.60 | 2757 | 221.25 | - | 0 | 55 | 56 |
| 25 Mar | 23306.45 | 2757 | 221.25 | - | 0 | 56 | 56 |
| 24 Mar | 22912.40 | 2757 | 221.25 | 28.51 | 2 | 0 | 58 |
| 23 Mar | 22512.65 | 2535.75 | 587.2 | - | 0 | 57 | 58 |
| 20 Mar | 23114.50 | 2535.75 | 587.2 | 24.32 | 2 | 0 | 59 |
| 19 Mar | 23002.15 | 1948.55 | -518.2 | - | 32 | 58 | 59 |
| 18 Mar | 23777.80 | 1948.55 | -518.2 | 21.84 | 32 | 59 | 60 |
| 17 Mar | 23581.15 | 2466.75 | 16.75 | - | 8 | 72 | 73 |
| 16 Mar | 23408.80 | 2466.75 | 16.75 | 30.42 | 8 | 74 | 74 |
| 13 Mar | 23151.10 | 2450 | 550 | 21.87 | 1 | 76 | 76 |
| 12 Mar | 23639.15 | 1900 | -45.45 | 12.67 | 1 | 76 | 77 |
| 11 Mar | 23866.85 | 1945.45 | 715.45 | - | 0 | 77 | 77 |
| 10 Mar | 24261.60 | 1945.45 | 715.45 | - | 10 | 0 | 77 |
| 9 Mar | 24028.05 | 1945.45 | 715.45 | 28.26 | 10 | 80 | 80 |
| 6 Mar | 24450.45 | 1230 | 304.3 | - | 0 | 0 | 82 |
| 5 Mar | 24765.90 | 1230 | 304.3 | - | 18 | 0 | 0 |
| 4 Mar | 24480.50 | 1230 | 304.3 | 15.89 | 18 | -10 | 83 |
| 2 Mar | 24865.70 | 932.25 | 291.75 | 14.68 | 44 | -10 | 95 |
| 27 Feb | 25178.65 | 661.5 | 154.45 | 12.97 | 9 | -1 | 105 |
| 26 Feb | 25496.55 | 507.05 | -3.1 | 13.06 | 61 | 17 | 105 |
| 25 Feb | 25482.50 | 511.1 | -21.4 | 12.93 | 53 | 9 | 86 |
| 24 Feb | 25424.65 | 525.15 | 94.1 | 13.06 | 75 | -1 | 77 |
| 23 Feb | 25713.00 | 431.05 | -5.15 | 13.35 | 8 | 3 | 78 |
| 20 Feb | 25571.25 | 436.2 | -39.05 | 12.03 | 11 | 0 | 71 |
| 19 Feb | 25454.35 | 475.25 | 116.65 | 11.33 | 31 | -6 | 70 |
| 18 Feb | 25819.35 | 358.5 | -45.45 | 12.41 | 45 | 14 | 65 |
| 17 Feb | 25725.40 | 403.95 | -27.4 | 12.66 | 18 | -2 | 51 |
| 16 Feb | 25682.75 | 431.35 | -70.7 | 12.95 | 15 | 1 | 54 |
| 13 Feb | 25471.10 | 501.4 | 145.4 | 12.34 | 19 | -1 | 54 |
| 12 Feb | 25807.20 | 356 | 53.2 | 12.13 | 56 | 20 | 62 |
| 11 Feb | 25953.85 | 302.8 | -9.75 | 12.04 | 41 | -5 | 42 |
| 10 Feb | 25935.15 | 314.2 | -41.3 | 12.07 | 63 | 15 | 47 |
| 9 Feb | 25867.30 | 355.5 | -73.7 | 12.59 | 40 | 7 | 32 |
| 6 Feb | 25693.70 | 429.2 | -19.65 | 12.63 | 5 | -1 | 24 |
| 5 Feb | 25642.80 | 448.85 | 53.85 | 12.76 | 9 | 3 | 27 |
| 4 Feb | 25776.00 | 395 | -45.5 | 12.38 | 6 | 0 | 24 |
| 3 Feb | 25727.55 | 438.7 | -371.6 | 13.11 | 24 | 5 | 23 |
| 2 Feb | 25088.40 | 810.3 | 190.2 | - | 0 | 0 | 18 |
| 1 Feb | 24825.45 | 810.3 | 190.2 | 10.85 | 3 | 0 | 18 |
| 30 Jan | 25320.65 | 620.1 | 60.2 | 13.36 | 2 | 0 | 18 |
| 29 Jan | 25418.90 | 562.6 | -277.35 | 13.09 | 18 | 17 | 17 |
For Nifty - strike price 25850 expiring on 28APR2026
Delta for 25850 PE is -1
Historical price for 25850 PE is as follows
On 24 Apr NIFTY was trading at 23871.95. The strike last trading price was 1895, which was 212.3499999999999 higher than the previous day. The implied volatity was 26.39, the open interest changed by -9 which decreased total open position to 29
On 23 Apr NIFTY was trading at 24173.05. The strike last trading price was 1682.65, which was 182.5 higher than the previous day. The implied volatity was 39.94, the open interest changed by -1 which decreased total open position to 39
On 22 Apr NIFTY was trading at 24378.10. The strike last trading price was 1500.15, which was 248.25 higher than the previous day. The implied volatity was 32.51, the open interest changed by 0 which decreased total open position to 41
On 21 Apr NIFTY was trading at 24576.60. The strike last trading price was 1257.8, which was -298.20000000000005 lower than the previous day. The implied volatity was 23.08, the open interest changed by -1 which decreased total open position to 38
On 20 Apr NIFTY was trading at 24364.85. The strike last trading price was 1556, which was 1556 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 17 Apr NIFTY was trading at 24353.55. The strike last trading price was 1556, which was 1556 higher than the previous day. The implied volatity was 23.6, the open interest changed by 0 which decreased total open position to 39
On 16 Apr NIFTY was trading at 24196.75. The strike last trading price was 1556, which was -69 lower than the previous day. The implied volatity was 23.6, the open interest changed by -1 which decreased total open position to 39
On 15 Apr NIFTY was trading at 24231.30. The strike last trading price was 1625, which was -376.1500000000001 lower than the previous day. The implied volatity was 18.22, the open interest changed by 0 which decreased total open position to 40
On 13 Apr NIFTY was trading at 23842.65. The strike last trading price was 2001.15, which was 2001.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 10 Apr NIFTY was trading at 24050.60. The strike last trading price was 2001.15, which was 2001.15 higher than the previous day. The implied volatity was 18.25, the open interest changed by 0 which decreased total open position to 40
On 9 Apr NIFTY was trading at 23775.10. The strike last trading price was 2001.15, which was 199.35000000000014 higher than the previous day. The implied volatity was 18.25, the open interest changed by 0 which decreased total open position to 41
On 8 Apr NIFTY was trading at 23997.35. The strike last trading price was 1801.8, which was -1328.2 lower than the previous day. The implied volatity was 26.52, the open interest changed by 41 which increased total open position to 42
On 7 Apr NIFTY was trading at 23123.65. The strike last trading price was 3130, which was 373 higher than the previous day. The implied volatity was -, the open interest changed by 55 which increased total open position to 56
On 6 Apr NIFTY was trading at 22968.25. The strike last trading price was 3130, which was 373 higher than the previous day. The implied volatity was -, the open interest changed by 55 which increased total open position to 56
On 2 Apr NIFTY was trading at 22713.10. The strike last trading price was 3130, which was 373 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56
On 1 Apr NIFTY was trading at 22679.40. The strike last trading price was 3130, which was 373 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56
On 30 Mar NIFTY was trading at 22331.40. The strike last trading price was 3130, which was 373 higher than the previous day. The implied volatity was 23.48, the open interest changed by 54 which increased total open position to 55
On 27 Mar NIFTY was trading at 22819.60. The strike last trading price was 2757, which was 221.25 higher than the previous day. The implied volatity was -, the open interest changed by 55 which increased total open position to 56
On 25 Mar NIFTY was trading at 23306.45. The strike last trading price was 2757, which was 221.25 higher than the previous day. The implied volatity was -, the open interest changed by 56 which increased total open position to 56
On 24 Mar NIFTY was trading at 22912.40. The strike last trading price was 2757, which was 221.25 higher than the previous day. The implied volatity was 28.51, the open interest changed by 0 which decreased total open position to 58
On 23 Mar NIFTY was trading at 22512.65. The strike last trading price was 2535.75, which was 587.2 higher than the previous day. The implied volatity was -, the open interest changed by 57 which increased total open position to 58
On 20 Mar NIFTY was trading at 23114.50. The strike last trading price was 2535.75, which was 587.2 higher than the previous day. The implied volatity was 24.32, the open interest changed by 0 which decreased total open position to 59
On 19 Mar NIFTY was trading at 23002.15. The strike last trading price was 1948.55, which was -518.2 lower than the previous day. The implied volatity was -, the open interest changed by 58 which increased total open position to 59
On 18 Mar NIFTY was trading at 23777.80. The strike last trading price was 1948.55, which was -518.2 lower than the previous day. The implied volatity was 21.84, the open interest changed by 59 which increased total open position to 60
On 17 Mar NIFTY was trading at 23581.15. The strike last trading price was 2466.75, which was 16.75 higher than the previous day. The implied volatity was -, the open interest changed by 72 which increased total open position to 73
On 16 Mar NIFTY was trading at 23408.80. The strike last trading price was 2466.75, which was 16.75 higher than the previous day. The implied volatity was 30.42, the open interest changed by 74 which increased total open position to 74
On 13 Mar NIFTY was trading at 23151.10. The strike last trading price was 2450, which was 550 higher than the previous day. The implied volatity was 21.87, the open interest changed by 76 which increased total open position to 76
On 12 Mar NIFTY was trading at 23639.15. The strike last trading price was 1900, which was -45.45 lower than the previous day. The implied volatity was 12.67, the open interest changed by 76 which increased total open position to 77
On 11 Mar NIFTY was trading at 23866.85. The strike last trading price was 1945.45, which was 715.45 higher than the previous day. The implied volatity was -, the open interest changed by 77 which increased total open position to 77
On 10 Mar NIFTY was trading at 24261.60. The strike last trading price was 1945.45, which was 715.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 77
On 9 Mar NIFTY was trading at 24028.05. The strike last trading price was 1945.45, which was 715.45 higher than the previous day. The implied volatity was 28.26, the open interest changed by 80 which increased total open position to 80
On 6 Mar NIFTY was trading at 24450.45. The strike last trading price was 1230, which was 304.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82
On 5 Mar NIFTY was trading at 24765.90. The strike last trading price was 1230, which was 304.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar NIFTY was trading at 24480.50. The strike last trading price was 1230, which was 304.3 higher than the previous day. The implied volatity was 15.89, the open interest changed by -10 which decreased total open position to 83
On 2 Mar NIFTY was trading at 24865.70. The strike last trading price was 932.25, which was 291.75 higher than the previous day. The implied volatity was 14.68, the open interest changed by -10 which decreased total open position to 95
On 27 Feb NIFTY was trading at 25178.65. The strike last trading price was 661.5, which was 154.45 higher than the previous day. The implied volatity was 12.97, the open interest changed by -1 which decreased total open position to 105
On 26 Feb NIFTY was trading at 25496.55. The strike last trading price was 507.05, which was -3.1 lower than the previous day. The implied volatity was 13.06, the open interest changed by 17 which increased total open position to 105
On 25 Feb NIFTY was trading at 25482.50. The strike last trading price was 511.1, which was -21.4 lower than the previous day. The implied volatity was 12.93, the open interest changed by 9 which increased total open position to 86
On 24 Feb NIFTY was trading at 25424.65. The strike last trading price was 525.15, which was 94.1 higher than the previous day. The implied volatity was 13.06, the open interest changed by -1 which decreased total open position to 77
On 23 Feb NIFTY was trading at 25713.00. The strike last trading price was 431.05, which was -5.15 lower than the previous day. The implied volatity was 13.35, the open interest changed by 3 which increased total open position to 78
On 20 Feb NIFTY was trading at 25571.25. The strike last trading price was 436.2, which was -39.05 lower than the previous day. The implied volatity was 12.03, the open interest changed by 0 which decreased total open position to 71
On 19 Feb NIFTY was trading at 25454.35. The strike last trading price was 475.25, which was 116.65 higher than the previous day. The implied volatity was 11.33, the open interest changed by -6 which decreased total open position to 70
On 18 Feb NIFTY was trading at 25819.35. The strike last trading price was 358.5, which was -45.45 lower than the previous day. The implied volatity was 12.41, the open interest changed by 14 which increased total open position to 65
On 17 Feb NIFTY was trading at 25725.40. The strike last trading price was 403.95, which was -27.4 lower than the previous day. The implied volatity was 12.66, the open interest changed by -2 which decreased total open position to 51
On 16 Feb NIFTY was trading at 25682.75. The strike last trading price was 431.35, which was -70.7 lower than the previous day. The implied volatity was 12.95, the open interest changed by 1 which increased total open position to 54
On 13 Feb NIFTY was trading at 25471.10. The strike last trading price was 501.4, which was 145.4 higher than the previous day. The implied volatity was 12.34, the open interest changed by -1 which decreased total open position to 54
On 12 Feb NIFTY was trading at 25807.20. The strike last trading price was 356, which was 53.2 higher than the previous day. The implied volatity was 12.13, the open interest changed by 20 which increased total open position to 62
On 11 Feb NIFTY was trading at 25953.85. The strike last trading price was 302.8, which was -9.75 lower than the previous day. The implied volatity was 12.04, the open interest changed by -5 which decreased total open position to 42
On 10 Feb NIFTY was trading at 25935.15. The strike last trading price was 314.2, which was -41.3 lower than the previous day. The implied volatity was 12.07, the open interest changed by 15 which increased total open position to 47
On 9 Feb NIFTY was trading at 25867.30. The strike last trading price was 355.5, which was -73.7 lower than the previous day. The implied volatity was 12.59, the open interest changed by 7 which increased total open position to 32
On 6 Feb NIFTY was trading at 25693.70. The strike last trading price was 429.2, which was -19.65 lower than the previous day. The implied volatity was 12.63, the open interest changed by -1 which decreased total open position to 24
On 5 Feb NIFTY was trading at 25642.80. The strike last trading price was 448.85, which was 53.85 higher than the previous day. The implied volatity was 12.76, the open interest changed by 3 which increased total open position to 27
On 4 Feb NIFTY was trading at 25776.00. The strike last trading price was 395, which was -45.5 lower than the previous day. The implied volatity was 12.38, the open interest changed by 0 which decreased total open position to 24
On 3 Feb NIFTY was trading at 25727.55. The strike last trading price was 438.7, which was -371.6 lower than the previous day. The implied volatity was 13.11, the open interest changed by 5 which increased total open position to 23
On 2 Feb NIFTY was trading at 25088.40. The strike last trading price was 810.3, which was 190.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 1 Feb NIFTY was trading at 24825.45. The strike last trading price was 810.3, which was 190.2 higher than the previous day. The implied volatity was 10.85, the open interest changed by 0 which decreased total open position to 18
On 30 Jan NIFTY was trading at 25320.65. The strike last trading price was 620.1, which was 60.2 higher than the previous day. The implied volatity was 13.36, the open interest changed by 0 which decreased total open position to 18
On 29 Jan NIFTY was trading at 25418.90. The strike last trading price was 562.6, which was -277.35 lower than the previous day. The implied volatity was 13.09, the open interest changed by 17 which increased total open position to 17
