NIFTY
Nifty
Historical option data for NIFTY
24 Apr 2026 01:30 PM IST
| NIFTY 28-Apr-2026 (4d) 25900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -1.12
Gamma: 0.00002
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 23878.45 | 1 | 0.050000000000000044 | 27.94 | 53,576 | -2,099 | 36,764 | |||||||||
| 23 Apr | 24173.05 | 0.95 | -0.6000000000000001 | 21.88 | 1,37,970 | -4,115 | 40,736 | |||||||||
| 22 Apr | 24378.10 | 1.5 | -0.6000000000000001 | 18.7 | 1,62,700 | 14,208 | 44,982 | |||||||||
| 21 Apr | 24576.60 | 2.5 | -0.25 | 16.06 | 76,638 | 15,673 | 30,808 | |||||||||
| 20 Apr | 24364.85 | 2.75 | -0.5499999999999998 | 17.91 | 33,113 | 8,829 | 15,144 | |||||||||
| 17 Apr | 24353.55 | 3.15 | -1.5500000000000003 | 15.21 | 17,274 | 3,935 | 6,306 | |||||||||
| 16 Apr | 24196.75 | 4.5 | -1.0999999999999996 | 16.91 | 6,072 | -209 | 2,382 | |||||||||
| 15 Apr | 24231.30 | 5.6 | -0.15000000000000036 | 16.53 | 4,657 | -56 | 2,606 | |||||||||
| 13 Apr | 23842.65 | 5.5 | -3.0999999999999996 | 18.57 | 5,780 | -213 | 2,661 | |||||||||
| 10 Apr | 24050.60 | 7.95 | -1.7999999999999998 | 16.06 | 5,650 | 495 | 2,874 | |||||||||
| 9 Apr | 23775.10 | 9 | -4.35 | 18.14 | 4,210 | 682 | 2,385 | |||||||||
| 8 Apr | 23997.35 | 14.45 | 5.65 | 16.8 | 4,958 | -2,343 | 1,699 | |||||||||
| 7 Apr | 23123.65 | 9 | -1.1 | 21.65 | 649 | -397 | 1,595 | |||||||||
| 6 Apr | 22968.25 | 9.75 | -0.25 | 22.64 | 589 | -20 | 1,526 | |||||||||
| 2 Apr | 22713.10 | 9.2 | -2.5 | 22.23 | 1,754 | 133 | 1,551 | |||||||||
| 1 Apr | 22679.40 | 11.5 | -6.15 | 22.51 | 1,966 | 438 | 1,424 | |||||||||
| 30 Mar | 22331.40 | 17 | -6.55 | 25.6 | 547 | -156 | 1,261 | |||||||||
| 27 Mar | 22819.60 | 25.55 | -5.8 | 22.49 | 906 | 713 | 1,221 | |||||||||
| 25 Mar | 23306.45 | 30.85 | -5.8 | 19.3 | 846 | 613 | 1,009 | |||||||||
| 24 Mar | 22912.40 | 39 | 10.15 | 22.39 | 1,564 | 1,267 | 1,516 | |||||||||
| 23 Mar | 22512.65 | 29.25 | 1 | 23.76 | 1,725 | 1,053 | 1,319 | |||||||||
| 20 Mar | 23114.50 | 27.95 | -0.4 | 18.55 | 373 | 868 | 907 | |||||||||
| 19 Mar | 23002.15 | 27.75 | -10.2 | 19.09 | 440 | -75 | 869 | |||||||||
| 18 Mar | 23777.80 | 36.9 | -3.45 | 14.87 | 565 | 756 | 945 | |||||||||
| 17 Mar | 23581.15 | 41.75 | -6.85 | 16.53 | 1,471 | 877 | 904 | |||||||||
| 16 Mar | 23408.80 | 47.1 | 0.2 | 18.09 | 594 | 918 | 947 | |||||||||
| 13 Mar | 23151.10 | 47.3 | -12.25 | 18.58 | 1,043 | 729 | 895 | |||||||||
| 12 Mar | 23639.15 | 59.05 | -22.65 | 16.23 | 913 | 896 | 896 | |||||||||
| 11 Mar | 23866.85 | 79.5 | -30.2 | 15.89 | 1,174 | -23 | 975 | |||||||||
| 10 Mar | 24261.60 | 110.6 | -21 | 14.1 | 1,163 | 16 | 999 | |||||||||
| 9 Mar | 24028.05 | 128.95 | -28.5 | 16.84 | 1,326 | 856 | 984 | |||||||||
| 6 Mar | 24450.45 | 152.95 | -35.9 | 13.66 | 1,082 | 956 | 1,038 | |||||||||
| 5 Mar | 24765.90 | 183.9 | 15.95 | 12.38 | 1,490 | 917 | 983 | |||||||||
| 4 Mar | 24480.50 | 165.85 | -52.65 | 13.71 | 1,851 | -158 | 952 | |||||||||
| 2 Mar | 24865.70 | 217.85 | -81.55 | 11.92 | 5,189 | 186 | 1,118 | |||||||||
| 27 Feb | 25178.65 | 295 | -119 | 10.42 | 866 | 106 | 936 | |||||||||
| 26 Feb | 25496.55 | 412.3 | -6.7 | 9.65 | 461 | 91 | 829 | |||||||||
| 25 Feb | 25482.50 | 417.1 | -2.4 | 9.82 | 365 | 54 | 737 | |||||||||
| 24 Feb | 25424.65 | 419.05 | -129.5 | 9.9 | 493 | -2 | 683 | |||||||||
|
|
||||||||||||||||
| 23 Feb | 25713.00 | 536 | 47 | 9.27 | 589 | 80 | 684 | |||||||||
| 20 Feb | 25571.25 | 494.1 | 62.3 | 9.69 | 300 | 45 | 602 | |||||||||
| 19 Feb | 25454.35 | 407.65 | -206.85 | 9.38 | 293 | -12 | 557 | |||||||||
| 18 Feb | 25819.35 | 612.3 | 36.55 | 8.69 | 300 | -1 | 571 | |||||||||
| 17 Feb | 25725.40 | 575 | 8.55 | 9.01 | 215 | 122 | 573 | |||||||||
| 16 Feb | 25682.75 | 567.55 | 90.05 | 9.14 | 244 | 49 | 451 | |||||||||
| 13 Feb | 25471.10 | 467 | -175.6 | 9.34 | 294 | 26 | 399 | |||||||||
| 12 Feb | 25807.20 | 635.35 | -82.45 | 8.37 | 137 | 18 | 372 | |||||||||
| 11 Feb | 25953.85 | 723.7 | -1.7 | 7.82 | 76 | -22 | 353 | |||||||||
| 10 Feb | 25935.15 | 712.05 | 23.35 | 7.84 | 42 | 1 | 375 | |||||||||
| 9 Feb | 25867.30 | 684.7 | 101.7 | 7.96 | 160 | -97 | 374 | |||||||||
| 6 Feb | 25693.70 | 581.65 | -12 | 8.07 | 177 | 126 | 472 | |||||||||
| 5 Feb | 25642.80 | 591.55 | -98.85 | 8.63 | 154 | 104 | 346 | |||||||||
| 4 Feb | 25776.00 | 692.8 | 9.2 | 9.31 | 24 | 3 | 239 | |||||||||
| 3 Feb | 25727.55 | 683.6 | 328.95 | 9.3 | 100 | 71 | 236 | |||||||||
| 2 Feb | 25088.40 | 358 | 52.55 | 9.51 | 156 | 1 | 166 | |||||||||
| 1 Feb | 24825.45 | 292.65 | -192.9 | 10.62 | 182 | 80 | 159 | |||||||||
| 30 Jan | 25320.65 | 485.55 | -71.7 | 9.44 | 79 | 68 | 78 | |||||||||
| 29 Jan | 25418.90 | 557.25 | 16.55 | 9.69 | 12 | 10 | 10 | |||||||||
For Nifty - strike price 25900 expiring on 28APR2026
Delta for 25900 CE is 0
Historical price for 25900 CE is as follows
On 24 Apr NIFTY was trading at 23878.45. The strike last trading price was 1, which was 0.050000000000000044 higher than the previous day. The implied volatity was 27.94, the open interest changed by -2099 which decreased total open position to 36764
On 23 Apr NIFTY was trading at 24173.05. The strike last trading price was 0.95, which was -0.6000000000000001 lower than the previous day. The implied volatity was 21.88, the open interest changed by -4115 which decreased total open position to 40736
On 22 Apr NIFTY was trading at 24378.10. The strike last trading price was 1.5, which was -0.6000000000000001 lower than the previous day. The implied volatity was 18.7, the open interest changed by 14208 which increased total open position to 44982
On 21 Apr NIFTY was trading at 24576.60. The strike last trading price was 2.5, which was -0.25 lower than the previous day. The implied volatity was 16.06, the open interest changed by 15673 which increased total open position to 30808
On 20 Apr NIFTY was trading at 24364.85. The strike last trading price was 2.75, which was -0.5499999999999998 lower than the previous day. The implied volatity was 17.91, the open interest changed by 8829 which increased total open position to 15144
On 17 Apr NIFTY was trading at 24353.55. The strike last trading price was 3.15, which was -1.5500000000000003 lower than the previous day. The implied volatity was 15.21, the open interest changed by 3935 which increased total open position to 6306
On 16 Apr NIFTY was trading at 24196.75. The strike last trading price was 4.5, which was -1.0999999999999996 lower than the previous day. The implied volatity was 16.91, the open interest changed by -209 which decreased total open position to 2382
On 15 Apr NIFTY was trading at 24231.30. The strike last trading price was 5.6, which was -0.15000000000000036 lower than the previous day. The implied volatity was 16.53, the open interest changed by -56 which decreased total open position to 2606
On 13 Apr NIFTY was trading at 23842.65. The strike last trading price was 5.5, which was -3.0999999999999996 lower than the previous day. The implied volatity was 18.57, the open interest changed by -213 which decreased total open position to 2661
On 10 Apr NIFTY was trading at 24050.60. The strike last trading price was 7.95, which was -1.7999999999999998 lower than the previous day. The implied volatity was 16.06, the open interest changed by 495 which increased total open position to 2874
On 9 Apr NIFTY was trading at 23775.10. The strike last trading price was 9, which was -4.35 lower than the previous day. The implied volatity was 18.14, the open interest changed by 682 which increased total open position to 2385
On 8 Apr NIFTY was trading at 23997.35. The strike last trading price was 14.45, which was 5.65 higher than the previous day. The implied volatity was 16.8, the open interest changed by -2343 which decreased total open position to 1699
On 7 Apr NIFTY was trading at 23123.65. The strike last trading price was 9, which was -1.1 lower than the previous day. The implied volatity was 21.65, the open interest changed by -397 which decreased total open position to 1595
On 6 Apr NIFTY was trading at 22968.25. The strike last trading price was 9.75, which was -0.25 lower than the previous day. The implied volatity was 22.64, the open interest changed by -20 which decreased total open position to 1526
On 2 Apr NIFTY was trading at 22713.10. The strike last trading price was 9.2, which was -2.5 lower than the previous day. The implied volatity was 22.23, the open interest changed by 133 which increased total open position to 1551
On 1 Apr NIFTY was trading at 22679.40. The strike last trading price was 11.5, which was -6.15 lower than the previous day. The implied volatity was 22.51, the open interest changed by 438 which increased total open position to 1424
On 30 Mar NIFTY was trading at 22331.40. The strike last trading price was 17, which was -6.55 lower than the previous day. The implied volatity was 25.6, the open interest changed by -156 which decreased total open position to 1261
On 27 Mar NIFTY was trading at 22819.60. The strike last trading price was 25.55, which was -5.8 lower than the previous day. The implied volatity was 22.49, the open interest changed by 713 which increased total open position to 1221
On 25 Mar NIFTY was trading at 23306.45. The strike last trading price was 30.85, which was -5.8 lower than the previous day. The implied volatity was 19.3, the open interest changed by 613 which increased total open position to 1009
On 24 Mar NIFTY was trading at 22912.40. The strike last trading price was 39, which was 10.15 higher than the previous day. The implied volatity was 22.39, the open interest changed by 1267 which increased total open position to 1516
On 23 Mar NIFTY was trading at 22512.65. The strike last trading price was 29.25, which was 1 higher than the previous day. The implied volatity was 23.76, the open interest changed by 1053 which increased total open position to 1319
On 20 Mar NIFTY was trading at 23114.50. The strike last trading price was 27.95, which was -0.4 lower than the previous day. The implied volatity was 18.55, the open interest changed by 868 which increased total open position to 907
On 19 Mar NIFTY was trading at 23002.15. The strike last trading price was 27.75, which was -10.2 lower than the previous day. The implied volatity was 19.09, the open interest changed by -75 which decreased total open position to 869
On 18 Mar NIFTY was trading at 23777.80. The strike last trading price was 36.9, which was -3.45 lower than the previous day. The implied volatity was 14.87, the open interest changed by 756 which increased total open position to 945
On 17 Mar NIFTY was trading at 23581.15. The strike last trading price was 41.75, which was -6.85 lower than the previous day. The implied volatity was 16.53, the open interest changed by 877 which increased total open position to 904
On 16 Mar NIFTY was trading at 23408.80. The strike last trading price was 47.1, which was 0.2 higher than the previous day. The implied volatity was 18.09, the open interest changed by 918 which increased total open position to 947
On 13 Mar NIFTY was trading at 23151.10. The strike last trading price was 47.3, which was -12.25 lower than the previous day. The implied volatity was 18.58, the open interest changed by 729 which increased total open position to 895
On 12 Mar NIFTY was trading at 23639.15. The strike last trading price was 59.05, which was -22.65 lower than the previous day. The implied volatity was 16.23, the open interest changed by 896 which increased total open position to 896
On 11 Mar NIFTY was trading at 23866.85. The strike last trading price was 79.5, which was -30.2 lower than the previous day. The implied volatity was 15.89, the open interest changed by -23 which decreased total open position to 975
On 10 Mar NIFTY was trading at 24261.60. The strike last trading price was 110.6, which was -21 lower than the previous day. The implied volatity was 14.1, the open interest changed by 16 which increased total open position to 999
On 9 Mar NIFTY was trading at 24028.05. The strike last trading price was 128.95, which was -28.5 lower than the previous day. The implied volatity was 16.84, the open interest changed by 856 which increased total open position to 984
On 6 Mar NIFTY was trading at 24450.45. The strike last trading price was 152.95, which was -35.9 lower than the previous day. The implied volatity was 13.66, the open interest changed by 956 which increased total open position to 1038
On 5 Mar NIFTY was trading at 24765.90. The strike last trading price was 183.9, which was 15.95 higher than the previous day. The implied volatity was 12.38, the open interest changed by 917 which increased total open position to 983
On 4 Mar NIFTY was trading at 24480.50. The strike last trading price was 165.85, which was -52.65 lower than the previous day. The implied volatity was 13.71, the open interest changed by -158 which decreased total open position to 952
On 2 Mar NIFTY was trading at 24865.70. The strike last trading price was 217.85, which was -81.55 lower than the previous day. The implied volatity was 11.92, the open interest changed by 186 which increased total open position to 1118
On 27 Feb NIFTY was trading at 25178.65. The strike last trading price was 295, which was -119 lower than the previous day. The implied volatity was 10.42, the open interest changed by 106 which increased total open position to 936
On 26 Feb NIFTY was trading at 25496.55. The strike last trading price was 412.3, which was -6.7 lower than the previous day. The implied volatity was 9.65, the open interest changed by 91 which increased total open position to 829
On 25 Feb NIFTY was trading at 25482.50. The strike last trading price was 417.1, which was -2.4 lower than the previous day. The implied volatity was 9.82, the open interest changed by 54 which increased total open position to 737
On 24 Feb NIFTY was trading at 25424.65. The strike last trading price was 419.05, which was -129.5 lower than the previous day. The implied volatity was 9.9, the open interest changed by -2 which decreased total open position to 683
On 23 Feb NIFTY was trading at 25713.00. The strike last trading price was 536, which was 47 higher than the previous day. The implied volatity was 9.27, the open interest changed by 80 which increased total open position to 684
On 20 Feb NIFTY was trading at 25571.25. The strike last trading price was 494.1, which was 62.3 higher than the previous day. The implied volatity was 9.69, the open interest changed by 45 which increased total open position to 602
On 19 Feb NIFTY was trading at 25454.35. The strike last trading price was 407.65, which was -206.85 lower than the previous day. The implied volatity was 9.38, the open interest changed by -12 which decreased total open position to 557
On 18 Feb NIFTY was trading at 25819.35. The strike last trading price was 612.3, which was 36.55 higher than the previous day. The implied volatity was 8.69, the open interest changed by -1 which decreased total open position to 571
On 17 Feb NIFTY was trading at 25725.40. The strike last trading price was 575, which was 8.55 higher than the previous day. The implied volatity was 9.01, the open interest changed by 122 which increased total open position to 573
On 16 Feb NIFTY was trading at 25682.75. The strike last trading price was 567.55, which was 90.05 higher than the previous day. The implied volatity was 9.14, the open interest changed by 49 which increased total open position to 451
On 13 Feb NIFTY was trading at 25471.10. The strike last trading price was 467, which was -175.6 lower than the previous day. The implied volatity was 9.34, the open interest changed by 26 which increased total open position to 399
On 12 Feb NIFTY was trading at 25807.20. The strike last trading price was 635.35, which was -82.45 lower than the previous day. The implied volatity was 8.37, the open interest changed by 18 which increased total open position to 372
On 11 Feb NIFTY was trading at 25953.85. The strike last trading price was 723.7, which was -1.7 lower than the previous day. The implied volatity was 7.82, the open interest changed by -22 which decreased total open position to 353
On 10 Feb NIFTY was trading at 25935.15. The strike last trading price was 712.05, which was 23.35 higher than the previous day. The implied volatity was 7.84, the open interest changed by 1 which increased total open position to 375
On 9 Feb NIFTY was trading at 25867.30. The strike last trading price was 684.7, which was 101.7 higher than the previous day. The implied volatity was 7.96, the open interest changed by -97 which decreased total open position to 374
On 6 Feb NIFTY was trading at 25693.70. The strike last trading price was 581.65, which was -12 lower than the previous day. The implied volatity was 8.07, the open interest changed by 126 which increased total open position to 472
On 5 Feb NIFTY was trading at 25642.80. The strike last trading price was 591.55, which was -98.85 lower than the previous day. The implied volatity was 8.63, the open interest changed by 104 which increased total open position to 346
On 4 Feb NIFTY was trading at 25776.00. The strike last trading price was 692.8, which was 9.2 higher than the previous day. The implied volatity was 9.31, the open interest changed by 3 which increased total open position to 239
On 3 Feb NIFTY was trading at 25727.55. The strike last trading price was 683.6, which was 328.95 higher than the previous day. The implied volatity was 9.3, the open interest changed by 71 which increased total open position to 236
On 2 Feb NIFTY was trading at 25088.40. The strike last trading price was 358, which was 52.55 higher than the previous day. The implied volatity was 9.51, the open interest changed by 1 which increased total open position to 166
On 1 Feb NIFTY was trading at 24825.45. The strike last trading price was 292.65, which was -192.9 lower than the previous day. The implied volatity was 10.62, the open interest changed by 80 which increased total open position to 159
On 30 Jan NIFTY was trading at 25320.65. The strike last trading price was 485.55, which was -71.7 lower than the previous day. The implied volatity was 9.44, the open interest changed by 68 which increased total open position to 78
On 29 Jan NIFTY was trading at 25418.90. The strike last trading price was 557.25, which was 16.55 higher than the previous day. The implied volatity was 9.69, the open interest changed by 10 which increased total open position to 10
| NIFTY 28-Apr-2026 (4d) 25900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -1
Vega: 0
Theta: -1.07
Gamma: 0.00002
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 23878.45 | 2002 | 261 | 27.64 | 42 | -13 | 250 |
| 23 Apr | 24173.05 | 1741 | 211.8499999999999 | 39.01 | 15 | -6 | 263 |
| 22 Apr | 24378.10 | 1528.7 | 221.9000000000001 | 30.74 | 18 | -8 | 269 |
| 21 Apr | 24576.60 | 1308.85 | -261 | 21.36 | 10 | -2 | 275 |
| 20 Apr | 24364.85 | 1580 | 59.799999999999955 | 29.7 | 51 | -6 | 276 |
| 17 Apr | 24353.55 | 1520.15 | -262.0999999999999 | 19.8 | 20 | -8 | 284 |
| 16 Apr | 24196.75 | 1782.25 | 128.70000000000005 | 28.22 | 20 | 1 | 294 |
| 15 Apr | 24231.30 | 1662 | -359 | 22.67 | 31 | -9 | 293 |
| 13 Apr | 23842.65 | 2021 | 205.5 | 20.44 | 6 | -1 | 303 |
| 10 Apr | 24050.60 | 1815.5 | -192.8499999999999 | 12.98 | 9 | -2 | 304 |
| 9 Apr | 23775.10 | 2012.4 | 180.10000000000014 | 18.13 | 203 | 4 | 307 |
| 8 Apr | 23997.35 | 1828.35 | -891.8 | 25.09 | 73 | 290 | 303 |
| 7 Apr | 23123.65 | 2730.3 | -133.6 | 36.27 | 37 | 285 | 295 |
| 6 Apr | 22968.25 | 2827.4 | -672.6 | 29.18 | 36 | 286 | 296 |
| 2 Apr | 22713.10 | 3500 | 436.3 | 60.13 | 1 | 0 | 306 |
| 1 Apr | 22679.40 | 3063.7 | -268.7 | 30.17 | 88 | 298 | 306 |
| 30 Mar | 22331.40 | 3354.85 | 398.45 | 29.38 | 52 | 293 | 303 |
| 27 Mar | 22819.60 | 2950 | 560 | 31.51 | 195 | 297 | 297 |
| 25 Mar | 23306.45 | 2390 | -427.7 | 20.17 | 30 | 204 | 204 |
| 24 Mar | 22912.40 | 2817.65 | -370.45 | 29.65 | 95 | 195 | 196 |
| 23 Mar | 22512.65 | 3188.1 | 608.1 | 24.83 | 60 | -6 | 194 |
| 20 Mar | 23114.50 | 2580 | -20 | 24.28 | 32 | 199 | 200 |
| 19 Mar | 23002.15 | 2600 | 635 | 22.76 | 69 | 211 | 211 |
| 18 Mar | 23777.80 | 1965 | -135 | 20.48 | 66 | 277 | 278 |
| 17 Mar | 23581.15 | 2100 | -240.2 | 17.65 | 4 | 270 | 271 |
| 16 Mar | 23408.80 | 2328.05 | -218.15 | 21.16 | 54 | -34 | 273 |
| 13 Mar | 23151.10 | 2553.9 | 523.2 | 25.23 | 26 | -12 | 308 |
| 12 Mar | 23639.15 | 2043.4 | 193.4 | 19.61 | 50 | 321 | 322 |
| 11 Mar | 23866.85 | 1850 | 400 | 18.94 | 8 | -6 | 359 |
| 10 Mar | 24261.60 | 1450 | -274.55 | 17.09 | 25 | -23 | 366 |
| 9 Mar | 24028.05 | 1743.9 | 415.55 | 19.89 | 125 | 389 | 389 |
| 6 Mar | 24450.45 | 1328.35 | 273.2 | 17.67 | 35 | -7 | 465 |
| 5 Mar | 24765.90 | 1095 | -212.5 | 16.29 | 138 | -28 | 473 |
| 4 Mar | 24480.50 | 1312.1 | 357.45 | 17.27 | 239 | -40 | 502 |
| 2 Mar | 24865.70 | 960 | 258.8 | 14.6 | 509 | -196 | 544 |
| 27 Feb | 25178.65 | 691.7 | 170.6 | 13 | 319 | -62 | 740 |
| 26 Feb | 25496.55 | 522.05 | -12.7 | 12.83 | 233 | 18 | 803 |
| 25 Feb | 25482.50 | 529 | -31.9 | 12.77 | 571 | 254 | 787 |
| 24 Feb | 25424.65 | 551 | 111.2 | 13.09 | 454 | -74 | 536 |
| 23 Feb | 25713.00 | 439.85 | -52.35 | 13.06 | 653 | -1 | 612 |
| 20 Feb | 25571.25 | 499.05 | -58.85 | 12.96 | 298 | -3 | 614 |
| 19 Feb | 25454.35 | 585 | 210.25 | 13.27 | 405 | 86 | 618 |
| 18 Feb | 25819.35 | 375.25 | -44.8 | 12.35 | 311 | 7 | 533 |
| 17 Feb | 25725.40 | 421.85 | -19.25 | 12.6 | 150 | 65 | 526 |
| 16 Feb | 25682.75 | 437.7 | -76.7 | 12.62 | 166 | 53 | 461 |
| 13 Feb | 25471.10 | 521.1 | 149.15 | 12.3 | 454 | -69 | 408 |
| 12 Feb | 25807.20 | 370.4 | 48.3 | 12.04 | 366 | 145 | 477 |
| 11 Feb | 25953.85 | 322.5 | -8.65 | 12.09 | 363 | 49 | 327 |
| 10 Feb | 25935.15 | 339.95 | -28.6 | 12.27 | 456 | 24 | 275 |
| 9 Feb | 25867.30 | 369.6 | -73.2 | 12.49 | 234 | -79 | 252 |
| 6 Feb | 25693.70 | 444.4 | -13.15 | 12.52 | 164 | 84 | 332 |
| 5 Feb | 25642.80 | 461.2 | 49.35 | 12.52 | 102 | 97 | 249 |
| 4 Feb | 25776.00 | 423.95 | -32.5 | 12.59 | 27 | 8 | 152 |
| 3 Feb | 25727.55 | 450.85 | -427.7 | 12.94 | 47 | -1 | 143 |
| 2 Feb | 25088.40 | 878.55 | -6.1 | 15.7 | 6 | 0 | 148 |
| 1 Feb | 24825.45 | 884.65 | 240.5 | 12.02 | 99 | 11 | 148 |
| 30 Jan | 25320.65 | 642.35 | 60.6 | 13.32 | 140 | 57 | 118 |
| 29 Jan | 25418.90 | 582.7 | -285.95 | 13.03 | 81 | 56 | 56 |
For Nifty - strike price 25900 expiring on 28APR2026
Delta for 25900 PE is -1
Historical price for 25900 PE is as follows
On 24 Apr NIFTY was trading at 23878.45. The strike last trading price was 2002, which was 261 higher than the previous day. The implied volatity was 27.64, the open interest changed by -13 which decreased total open position to 250
On 23 Apr NIFTY was trading at 24173.05. The strike last trading price was 1741, which was 211.8499999999999 higher than the previous day. The implied volatity was 39.01, the open interest changed by -6 which decreased total open position to 263
On 22 Apr NIFTY was trading at 24378.10. The strike last trading price was 1528.7, which was 221.9000000000001 higher than the previous day. The implied volatity was 30.74, the open interest changed by -8 which decreased total open position to 269
On 21 Apr NIFTY was trading at 24576.60. The strike last trading price was 1308.85, which was -261 lower than the previous day. The implied volatity was 21.36, the open interest changed by -2 which decreased total open position to 275
On 20 Apr NIFTY was trading at 24364.85. The strike last trading price was 1580, which was 59.799999999999955 higher than the previous day. The implied volatity was 29.7, the open interest changed by -6 which decreased total open position to 276
On 17 Apr NIFTY was trading at 24353.55. The strike last trading price was 1520.15, which was -262.0999999999999 lower than the previous day. The implied volatity was 19.8, the open interest changed by -8 which decreased total open position to 284
On 16 Apr NIFTY was trading at 24196.75. The strike last trading price was 1782.25, which was 128.70000000000005 higher than the previous day. The implied volatity was 28.22, the open interest changed by 1 which increased total open position to 294
On 15 Apr NIFTY was trading at 24231.30. The strike last trading price was 1662, which was -359 lower than the previous day. The implied volatity was 22.67, the open interest changed by -9 which decreased total open position to 293
On 13 Apr NIFTY was trading at 23842.65. The strike last trading price was 2021, which was 205.5 higher than the previous day. The implied volatity was 20.44, the open interest changed by -1 which decreased total open position to 303
On 10 Apr NIFTY was trading at 24050.60. The strike last trading price was 1815.5, which was -192.8499999999999 lower than the previous day. The implied volatity was 12.98, the open interest changed by -2 which decreased total open position to 304
On 9 Apr NIFTY was trading at 23775.10. The strike last trading price was 2012.4, which was 180.10000000000014 higher than the previous day. The implied volatity was 18.13, the open interest changed by 4 which increased total open position to 307
On 8 Apr NIFTY was trading at 23997.35. The strike last trading price was 1828.35, which was -891.8 lower than the previous day. The implied volatity was 25.09, the open interest changed by 290 which increased total open position to 303
On 7 Apr NIFTY was trading at 23123.65. The strike last trading price was 2730.3, which was -133.6 lower than the previous day. The implied volatity was 36.27, the open interest changed by 285 which increased total open position to 295
On 6 Apr NIFTY was trading at 22968.25. The strike last trading price was 2827.4, which was -672.6 lower than the previous day. The implied volatity was 29.18, the open interest changed by 286 which increased total open position to 296
On 2 Apr NIFTY was trading at 22713.10. The strike last trading price was 3500, which was 436.3 higher than the previous day. The implied volatity was 60.13, the open interest changed by 0 which decreased total open position to 306
On 1 Apr NIFTY was trading at 22679.40. The strike last trading price was 3063.7, which was -268.7 lower than the previous day. The implied volatity was 30.17, the open interest changed by 298 which increased total open position to 306
On 30 Mar NIFTY was trading at 22331.40. The strike last trading price was 3354.85, which was 398.45 higher than the previous day. The implied volatity was 29.38, the open interest changed by 293 which increased total open position to 303
On 27 Mar NIFTY was trading at 22819.60. The strike last trading price was 2950, which was 560 higher than the previous day. The implied volatity was 31.51, the open interest changed by 297 which increased total open position to 297
On 25 Mar NIFTY was trading at 23306.45. The strike last trading price was 2390, which was -427.7 lower than the previous day. The implied volatity was 20.17, the open interest changed by 204 which increased total open position to 204
On 24 Mar NIFTY was trading at 22912.40. The strike last trading price was 2817.65, which was -370.45 lower than the previous day. The implied volatity was 29.65, the open interest changed by 195 which increased total open position to 196
On 23 Mar NIFTY was trading at 22512.65. The strike last trading price was 3188.1, which was 608.1 higher than the previous day. The implied volatity was 24.83, the open interest changed by -6 which decreased total open position to 194
On 20 Mar NIFTY was trading at 23114.50. The strike last trading price was 2580, which was -20 lower than the previous day. The implied volatity was 24.28, the open interest changed by 199 which increased total open position to 200
On 19 Mar NIFTY was trading at 23002.15. The strike last trading price was 2600, which was 635 higher than the previous day. The implied volatity was 22.76, the open interest changed by 211 which increased total open position to 211
On 18 Mar NIFTY was trading at 23777.80. The strike last trading price was 1965, which was -135 lower than the previous day. The implied volatity was 20.48, the open interest changed by 277 which increased total open position to 278
On 17 Mar NIFTY was trading at 23581.15. The strike last trading price was 2100, which was -240.2 lower than the previous day. The implied volatity was 17.65, the open interest changed by 270 which increased total open position to 271
On 16 Mar NIFTY was trading at 23408.80. The strike last trading price was 2328.05, which was -218.15 lower than the previous day. The implied volatity was 21.16, the open interest changed by -34 which decreased total open position to 273
On 13 Mar NIFTY was trading at 23151.10. The strike last trading price was 2553.9, which was 523.2 higher than the previous day. The implied volatity was 25.23, the open interest changed by -12 which decreased total open position to 308
On 12 Mar NIFTY was trading at 23639.15. The strike last trading price was 2043.4, which was 193.4 higher than the previous day. The implied volatity was 19.61, the open interest changed by 321 which increased total open position to 322
On 11 Mar NIFTY was trading at 23866.85. The strike last trading price was 1850, which was 400 higher than the previous day. The implied volatity was 18.94, the open interest changed by -6 which decreased total open position to 359
On 10 Mar NIFTY was trading at 24261.60. The strike last trading price was 1450, which was -274.55 lower than the previous day. The implied volatity was 17.09, the open interest changed by -23 which decreased total open position to 366
On 9 Mar NIFTY was trading at 24028.05. The strike last trading price was 1743.9, which was 415.55 higher than the previous day. The implied volatity was 19.89, the open interest changed by 389 which increased total open position to 389
On 6 Mar NIFTY was trading at 24450.45. The strike last trading price was 1328.35, which was 273.2 higher than the previous day. The implied volatity was 17.67, the open interest changed by -7 which decreased total open position to 465
On 5 Mar NIFTY was trading at 24765.90. The strike last trading price was 1095, which was -212.5 lower than the previous day. The implied volatity was 16.29, the open interest changed by -28 which decreased total open position to 473
On 4 Mar NIFTY was trading at 24480.50. The strike last trading price was 1312.1, which was 357.45 higher than the previous day. The implied volatity was 17.27, the open interest changed by -40 which decreased total open position to 502
On 2 Mar NIFTY was trading at 24865.70. The strike last trading price was 960, which was 258.8 higher than the previous day. The implied volatity was 14.6, the open interest changed by -196 which decreased total open position to 544
On 27 Feb NIFTY was trading at 25178.65. The strike last trading price was 691.7, which was 170.6 higher than the previous day. The implied volatity was 13, the open interest changed by -62 which decreased total open position to 740
On 26 Feb NIFTY was trading at 25496.55. The strike last trading price was 522.05, which was -12.7 lower than the previous day. The implied volatity was 12.83, the open interest changed by 18 which increased total open position to 803
On 25 Feb NIFTY was trading at 25482.50. The strike last trading price was 529, which was -31.9 lower than the previous day. The implied volatity was 12.77, the open interest changed by 254 which increased total open position to 787
On 24 Feb NIFTY was trading at 25424.65. The strike last trading price was 551, which was 111.2 higher than the previous day. The implied volatity was 13.09, the open interest changed by -74 which decreased total open position to 536
On 23 Feb NIFTY was trading at 25713.00. The strike last trading price was 439.85, which was -52.35 lower than the previous day. The implied volatity was 13.06, the open interest changed by -1 which decreased total open position to 612
On 20 Feb NIFTY was trading at 25571.25. The strike last trading price was 499.05, which was -58.85 lower than the previous day. The implied volatity was 12.96, the open interest changed by -3 which decreased total open position to 614
On 19 Feb NIFTY was trading at 25454.35. The strike last trading price was 585, which was 210.25 higher than the previous day. The implied volatity was 13.27, the open interest changed by 86 which increased total open position to 618
On 18 Feb NIFTY was trading at 25819.35. The strike last trading price was 375.25, which was -44.8 lower than the previous day. The implied volatity was 12.35, the open interest changed by 7 which increased total open position to 533
On 17 Feb NIFTY was trading at 25725.40. The strike last trading price was 421.85, which was -19.25 lower than the previous day. The implied volatity was 12.6, the open interest changed by 65 which increased total open position to 526
On 16 Feb NIFTY was trading at 25682.75. The strike last trading price was 437.7, which was -76.7 lower than the previous day. The implied volatity was 12.62, the open interest changed by 53 which increased total open position to 461
On 13 Feb NIFTY was trading at 25471.10. The strike last trading price was 521.1, which was 149.15 higher than the previous day. The implied volatity was 12.3, the open interest changed by -69 which decreased total open position to 408
On 12 Feb NIFTY was trading at 25807.20. The strike last trading price was 370.4, which was 48.3 higher than the previous day. The implied volatity was 12.04, the open interest changed by 145 which increased total open position to 477
On 11 Feb NIFTY was trading at 25953.85. The strike last trading price was 322.5, which was -8.65 lower than the previous day. The implied volatity was 12.09, the open interest changed by 49 which increased total open position to 327
On 10 Feb NIFTY was trading at 25935.15. The strike last trading price was 339.95, which was -28.6 lower than the previous day. The implied volatity was 12.27, the open interest changed by 24 which increased total open position to 275
On 9 Feb NIFTY was trading at 25867.30. The strike last trading price was 369.6, which was -73.2 lower than the previous day. The implied volatity was 12.49, the open interest changed by -79 which decreased total open position to 252
On 6 Feb NIFTY was trading at 25693.70. The strike last trading price was 444.4, which was -13.15 lower than the previous day. The implied volatity was 12.52, the open interest changed by 84 which increased total open position to 332
On 5 Feb NIFTY was trading at 25642.80. The strike last trading price was 461.2, which was 49.35 higher than the previous day. The implied volatity was 12.52, the open interest changed by 97 which increased total open position to 249
On 4 Feb NIFTY was trading at 25776.00. The strike last trading price was 423.95, which was -32.5 lower than the previous day. The implied volatity was 12.59, the open interest changed by 8 which increased total open position to 152
On 3 Feb NIFTY was trading at 25727.55. The strike last trading price was 450.85, which was -427.7 lower than the previous day. The implied volatity was 12.94, the open interest changed by -1 which decreased total open position to 143
On 2 Feb NIFTY was trading at 25088.40. The strike last trading price was 878.55, which was -6.1 lower than the previous day. The implied volatity was 15.7, the open interest changed by 0 which decreased total open position to 148
On 1 Feb NIFTY was trading at 24825.45. The strike last trading price was 884.65, which was 240.5 higher than the previous day. The implied volatity was 12.02, the open interest changed by 11 which increased total open position to 148
On 30 Jan NIFTY was trading at 25320.65. The strike last trading price was 642.35, which was 60.6 higher than the previous day. The implied volatity was 13.32, the open interest changed by 57 which increased total open position to 118
On 29 Jan NIFTY was trading at 25418.90. The strike last trading price was 582.7, which was -285.95 lower than the previous day. The implied volatity was 13.03, the open interest changed by 56 which increased total open position to 56
