NIFTY
Nifty
Historical option data for NIFTY
24 Apr 2026 01:30 PM IST
| NIFTY 28-Apr-2026 (4d) 26050 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -0.89
Gamma: 0.00001
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 23878.45 | 0.75 | 0 | 28.83 | 11,849 | -44 | 10,372 | |||||||||
| 23 Apr | 24173.05 | 0.75 | -0.44999999999999996 | 22.9 | 16,761 | -772 | 10,416 | |||||||||
| 22 Apr | 24378.10 | 1.25 | -0.30000000000000004 | 19.85 | 29,607 | 388 | 11,284 | |||||||||
| 21 Apr | 24576.60 | 1.8 | 0.050000000000000044 | 16.87 | 20,964 | 4,259 | 11,229 | |||||||||
| 20 Apr | 24364.85 | 1.65 | -0.6000000000000001 | 18.2 | 9,921 | 2,937 | 6,959 | |||||||||
| 17 Apr | 24353.55 | 2.55 | -0.9500000000000002 | 16.03 | 6,322 | 3,191 | 4,026 | |||||||||
| 16 Apr | 24196.75 | 3.2 | -1.3499999999999996 | 17.39 | 488 | -35 | 849 | |||||||||
| 15 Apr | 24231.30 | 4.5 | -0.40000000000000036 | 17.19 | 950 | 288 | 885 | |||||||||
| 13 Apr | 23842.65 | 4.65 | -2.3 | 19.22 | 350 | 127 | 590 | |||||||||
| 10 Apr | 24050.60 | 7.15 | -0.75 | 16.8 | 203 | 30 | 468 | |||||||||
| 9 Apr | 23775.10 | 8.4 | -2.8499999999999996 | 18.96 | 558 | -93 | 441 | |||||||||
| 8 Apr | 23997.35 | 13.55 | 6.05 | 17.7 | 470 | -569 | 530 | |||||||||
| 7 Apr | 23123.65 | 7.4 | -1.25 | 21.99 | 49 | -6 | 344 | |||||||||
| 6 Apr | 22968.25 | 8.65 | 0 | 23.19 | 81 | 2 | 349 | |||||||||
| 2 Apr | 22713.10 | 9.05 | -1.15 | 23.04 | 83 | -404 | 351 | |||||||||
| 1 Apr | 22679.40 | 9.55 | -5.6 | 22.73 | 80 | 61 | 333 | |||||||||
| 30 Mar | 22331.40 | 15.25 | -5.75 | 26.01 | 112 | 72 | 309 | |||||||||
| 27 Mar | 22819.60 | 21 | -5.75 | 22.57 | 43 | 17 | 297 | |||||||||
| 25 Mar | 23306.45 | 26.75 | -7.25 | 19.64 | 141 | 8 | 282 | |||||||||
| 24 Mar | 22912.40 | 36.85 | 10.3 | 23.02 | 90 | 34 | 275 | |||||||||
| 23 Mar | 22512.65 | 24.1 | -0.4 | 23.87 | 51 | 41 | 240 | |||||||||
| 20 Mar | 23114.50 | 24.5 | -0.15 | 18.9 | 34 | -14 | 241 | |||||||||
| 19 Mar | 23002.15 | 25.95 | -4.9 | 19.1 | 108 | 12 | 260 | |||||||||
| 18 Mar | 23777.80 | 30.65 | -4.8 | 15.13 | 10 | 211 | 248 | |||||||||
| 17 Mar | 23581.15 | 38.45 | -5.9 | 16.93 | 223 | -24 | 247 | |||||||||
| 16 Mar | 23408.80 | 39.35 | -1.5 | 18.21 | 227 | 84 | 271 | |||||||||
| 13 Mar | 23151.10 | 41 | -7.4 | 18.8 | 108 | 155 | 186 | |||||||||
| 12 Mar | 23639.15 | 47.5 | -18.1 | 16.22 | 174 | 186 | 189 | |||||||||
| 11 Mar | 23866.85 | 64.3 | -25.2 | 15.87 | 147 | 6 | 181 | |||||||||
| 10 Mar | 24261.60 | 88.75 | -22.25 | 14.07 | 187 | -9 | 175 | |||||||||
| 9 Mar | 24028.05 | 111.8 | -15.35 | 17.03 | 378 | 183 | 184 | |||||||||
| 6 Mar | 24450.45 | 123.25 | -31.15 | 13.57 | 272 | 178 | 178 | |||||||||
| 5 Mar | 24765.90 | 150.35 | 13.9 | 12.37 | 390 | 63 | 199 | |||||||||
| 4 Mar | 24480.50 | 134 | -40.2 | 13.61 | 590 | 13 | 142 | |||||||||
| 2 Mar | 24865.70 | 170 | -69.55 | 11.64 | 1,812 | 67 | 132 | |||||||||
| 27 Feb | 25178.65 | 242.8 | -99.2 | 10.4 | 51 | -7 | 66 | |||||||||
| 26 Feb | 25496.55 | 338.05 | -7.6 | 9.54 | 35 | 16 | 72 | |||||||||
| 25 Feb | 25482.50 | 345.65 | -5.55 | 9.76 | 16 | 2 | 55 | |||||||||
| 24 Feb | 25424.65 | 351.2 | -94.25 | 9.91 | 13 | 2 | 52 | |||||||||
| 23 Feb | 25713.00 | 445.45 | -3.3 | 9.1 | 42 | -8 | 50 | |||||||||
| 20 Feb | 25571.25 | 448.75 | 103.8 | 10.39 | 6 | 2 | 56 | |||||||||
| 19 Feb | 25454.35 | 349.85 | -172.75 | 9.61 | 14 | 1 | 54 | |||||||||
| 18 Feb | 25819.35 | 522 | 29.7 | 8.73 | 18 | 0 | 53 | |||||||||
| 17 Feb | 25725.40 | 490.5 | 15.75 | 9.06 | 45 | -8 | 53 | |||||||||
| 16 Feb | 25682.75 | 487.45 | 73.15 | 9.26 | 48 | -5 | 60 | |||||||||
| 13 Feb | 25471.10 | 396.7 | -162.4 | 9.39 | 74 | 8 | 63 | |||||||||
| 12 Feb | 25807.20 | 559.1 | -65.3 | 8.75 | 1 | 0 | 56 | |||||||||
| 11 Feb | 25953.85 | 624.4 | -8.25 | 7.91 | 14 | 6 | 56 | |||||||||
| 10 Feb | 25935.15 | 632.65 | 36.25 | 8.36 | 1 | 0 | 50 | |||||||||
| 9 Feb | 25867.30 | 596.4 | 107.6 | 8.19 | 8 | -1 | 50 | |||||||||
| 6 Feb | 25693.70 | 498.6 | -26.8 | 8.17 | 18 | -10 | 52 | |||||||||
| 5 Feb | 25642.80 | 526 | -87.85 | 9.01 | 10 | 0 | 61 | |||||||||
| 4 Feb | 25776.00 | 613.85 | 28.5 | 9.53 | 3 | -1 | 61 | |||||||||
| 3 Feb | 25727.55 | 585.35 | 279.9 | 9.1 | 35 | 21 | 61 | |||||||||
| 2 Feb | 25088.40 | 305.45 | 28.15 | 9.59 | 44 | 12 | 40 | |||||||||
| 1 Feb | 24825.45 | 277.3 | -140.8 | 11.33 | 42 | 25 | 27 | |||||||||
|
|
||||||||||||||||
| 30 Jan | 25320.65 | 418.1 | -60.55 | 9.49 | 2 | 0 | 1 | |||||||||
| 29 Jan | 25418.90 | 478.65 | -3.65 | 9.62 | 1 | 0 | 0 | |||||||||
For Nifty - strike price 26050 expiring on 28APR2026
Delta for 26050 CE is 0
Historical price for 26050 CE is as follows
On 24 Apr NIFTY was trading at 23878.45. The strike last trading price was 0.75, which was 0 lower than the previous day. The implied volatity was 28.83, the open interest changed by -44 which decreased total open position to 10372
On 23 Apr NIFTY was trading at 24173.05. The strike last trading price was 0.75, which was -0.44999999999999996 lower than the previous day. The implied volatity was 22.9, the open interest changed by -772 which decreased total open position to 10416
On 22 Apr NIFTY was trading at 24378.10. The strike last trading price was 1.25, which was -0.30000000000000004 lower than the previous day. The implied volatity was 19.85, the open interest changed by 388 which increased total open position to 11284
On 21 Apr NIFTY was trading at 24576.60. The strike last trading price was 1.8, which was 0.050000000000000044 higher than the previous day. The implied volatity was 16.87, the open interest changed by 4259 which increased total open position to 11229
On 20 Apr NIFTY was trading at 24364.85. The strike last trading price was 1.65, which was -0.6000000000000001 lower than the previous day. The implied volatity was 18.2, the open interest changed by 2937 which increased total open position to 6959
On 17 Apr NIFTY was trading at 24353.55. The strike last trading price was 2.55, which was -0.9500000000000002 lower than the previous day. The implied volatity was 16.03, the open interest changed by 3191 which increased total open position to 4026
On 16 Apr NIFTY was trading at 24196.75. The strike last trading price was 3.2, which was -1.3499999999999996 lower than the previous day. The implied volatity was 17.39, the open interest changed by -35 which decreased total open position to 849
On 15 Apr NIFTY was trading at 24231.30. The strike last trading price was 4.5, which was -0.40000000000000036 lower than the previous day. The implied volatity was 17.19, the open interest changed by 288 which increased total open position to 885
On 13 Apr NIFTY was trading at 23842.65. The strike last trading price was 4.65, which was -2.3 lower than the previous day. The implied volatity was 19.22, the open interest changed by 127 which increased total open position to 590
On 10 Apr NIFTY was trading at 24050.60. The strike last trading price was 7.15, which was -0.75 lower than the previous day. The implied volatity was 16.8, the open interest changed by 30 which increased total open position to 468
On 9 Apr NIFTY was trading at 23775.10. The strike last trading price was 8.4, which was -2.8499999999999996 lower than the previous day. The implied volatity was 18.96, the open interest changed by -93 which decreased total open position to 441
On 8 Apr NIFTY was trading at 23997.35. The strike last trading price was 13.55, which was 6.05 higher than the previous day. The implied volatity was 17.7, the open interest changed by -569 which decreased total open position to 530
On 7 Apr NIFTY was trading at 23123.65. The strike last trading price was 7.4, which was -1.25 lower than the previous day. The implied volatity was 21.99, the open interest changed by -6 which decreased total open position to 344
On 6 Apr NIFTY was trading at 22968.25. The strike last trading price was 8.65, which was 0 lower than the previous day. The implied volatity was 23.19, the open interest changed by 2 which increased total open position to 349
On 2 Apr NIFTY was trading at 22713.10. The strike last trading price was 9.05, which was -1.15 lower than the previous day. The implied volatity was 23.04, the open interest changed by -404 which decreased total open position to 351
On 1 Apr NIFTY was trading at 22679.40. The strike last trading price was 9.55, which was -5.6 lower than the previous day. The implied volatity was 22.73, the open interest changed by 61 which increased total open position to 333
On 30 Mar NIFTY was trading at 22331.40. The strike last trading price was 15.25, which was -5.75 lower than the previous day. The implied volatity was 26.01, the open interest changed by 72 which increased total open position to 309
On 27 Mar NIFTY was trading at 22819.60. The strike last trading price was 21, which was -5.75 lower than the previous day. The implied volatity was 22.57, the open interest changed by 17 which increased total open position to 297
On 25 Mar NIFTY was trading at 23306.45. The strike last trading price was 26.75, which was -7.25 lower than the previous day. The implied volatity was 19.64, the open interest changed by 8 which increased total open position to 282
On 24 Mar NIFTY was trading at 22912.40. The strike last trading price was 36.85, which was 10.3 higher than the previous day. The implied volatity was 23.02, the open interest changed by 34 which increased total open position to 275
On 23 Mar NIFTY was trading at 22512.65. The strike last trading price was 24.1, which was -0.4 lower than the previous day. The implied volatity was 23.87, the open interest changed by 41 which increased total open position to 240
On 20 Mar NIFTY was trading at 23114.50. The strike last trading price was 24.5, which was -0.15 lower than the previous day. The implied volatity was 18.9, the open interest changed by -14 which decreased total open position to 241
On 19 Mar NIFTY was trading at 23002.15. The strike last trading price was 25.95, which was -4.9 lower than the previous day. The implied volatity was 19.1, the open interest changed by 12 which increased total open position to 260
On 18 Mar NIFTY was trading at 23777.80. The strike last trading price was 30.65, which was -4.8 lower than the previous day. The implied volatity was 15.13, the open interest changed by 211 which increased total open position to 248
On 17 Mar NIFTY was trading at 23581.15. The strike last trading price was 38.45, which was -5.9 lower than the previous day. The implied volatity was 16.93, the open interest changed by -24 which decreased total open position to 247
On 16 Mar NIFTY was trading at 23408.80. The strike last trading price was 39.35, which was -1.5 lower than the previous day. The implied volatity was 18.21, the open interest changed by 84 which increased total open position to 271
On 13 Mar NIFTY was trading at 23151.10. The strike last trading price was 41, which was -7.4 lower than the previous day. The implied volatity was 18.8, the open interest changed by 155 which increased total open position to 186
On 12 Mar NIFTY was trading at 23639.15. The strike last trading price was 47.5, which was -18.1 lower than the previous day. The implied volatity was 16.22, the open interest changed by 186 which increased total open position to 189
On 11 Mar NIFTY was trading at 23866.85. The strike last trading price was 64.3, which was -25.2 lower than the previous day. The implied volatity was 15.87, the open interest changed by 6 which increased total open position to 181
On 10 Mar NIFTY was trading at 24261.60. The strike last trading price was 88.75, which was -22.25 lower than the previous day. The implied volatity was 14.07, the open interest changed by -9 which decreased total open position to 175
On 9 Mar NIFTY was trading at 24028.05. The strike last trading price was 111.8, which was -15.35 lower than the previous day. The implied volatity was 17.03, the open interest changed by 183 which increased total open position to 184
On 6 Mar NIFTY was trading at 24450.45. The strike last trading price was 123.25, which was -31.15 lower than the previous day. The implied volatity was 13.57, the open interest changed by 178 which increased total open position to 178
On 5 Mar NIFTY was trading at 24765.90. The strike last trading price was 150.35, which was 13.9 higher than the previous day. The implied volatity was 12.37, the open interest changed by 63 which increased total open position to 199
On 4 Mar NIFTY was trading at 24480.50. The strike last trading price was 134, which was -40.2 lower than the previous day. The implied volatity was 13.61, the open interest changed by 13 which increased total open position to 142
On 2 Mar NIFTY was trading at 24865.70. The strike last trading price was 170, which was -69.55 lower than the previous day. The implied volatity was 11.64, the open interest changed by 67 which increased total open position to 132
On 27 Feb NIFTY was trading at 25178.65. The strike last trading price was 242.8, which was -99.2 lower than the previous day. The implied volatity was 10.4, the open interest changed by -7 which decreased total open position to 66
On 26 Feb NIFTY was trading at 25496.55. The strike last trading price was 338.05, which was -7.6 lower than the previous day. The implied volatity was 9.54, the open interest changed by 16 which increased total open position to 72
On 25 Feb NIFTY was trading at 25482.50. The strike last trading price was 345.65, which was -5.55 lower than the previous day. The implied volatity was 9.76, the open interest changed by 2 which increased total open position to 55
On 24 Feb NIFTY was trading at 25424.65. The strike last trading price was 351.2, which was -94.25 lower than the previous day. The implied volatity was 9.91, the open interest changed by 2 which increased total open position to 52
On 23 Feb NIFTY was trading at 25713.00. The strike last trading price was 445.45, which was -3.3 lower than the previous day. The implied volatity was 9.1, the open interest changed by -8 which decreased total open position to 50
On 20 Feb NIFTY was trading at 25571.25. The strike last trading price was 448.75, which was 103.8 higher than the previous day. The implied volatity was 10.39, the open interest changed by 2 which increased total open position to 56
On 19 Feb NIFTY was trading at 25454.35. The strike last trading price was 349.85, which was -172.75 lower than the previous day. The implied volatity was 9.61, the open interest changed by 1 which increased total open position to 54
On 18 Feb NIFTY was trading at 25819.35. The strike last trading price was 522, which was 29.7 higher than the previous day. The implied volatity was 8.73, the open interest changed by 0 which decreased total open position to 53
On 17 Feb NIFTY was trading at 25725.40. The strike last trading price was 490.5, which was 15.75 higher than the previous day. The implied volatity was 9.06, the open interest changed by -8 which decreased total open position to 53
On 16 Feb NIFTY was trading at 25682.75. The strike last trading price was 487.45, which was 73.15 higher than the previous day. The implied volatity was 9.26, the open interest changed by -5 which decreased total open position to 60
On 13 Feb NIFTY was trading at 25471.10. The strike last trading price was 396.7, which was -162.4 lower than the previous day. The implied volatity was 9.39, the open interest changed by 8 which increased total open position to 63
On 12 Feb NIFTY was trading at 25807.20. The strike last trading price was 559.1, which was -65.3 lower than the previous day. The implied volatity was 8.75, the open interest changed by 0 which decreased total open position to 56
On 11 Feb NIFTY was trading at 25953.85. The strike last trading price was 624.4, which was -8.25 lower than the previous day. The implied volatity was 7.91, the open interest changed by 6 which increased total open position to 56
On 10 Feb NIFTY was trading at 25935.15. The strike last trading price was 632.65, which was 36.25 higher than the previous day. The implied volatity was 8.36, the open interest changed by 0 which decreased total open position to 50
On 9 Feb NIFTY was trading at 25867.30. The strike last trading price was 596.4, which was 107.6 higher than the previous day. The implied volatity was 8.19, the open interest changed by -1 which decreased total open position to 50
On 6 Feb NIFTY was trading at 25693.70. The strike last trading price was 498.6, which was -26.8 lower than the previous day. The implied volatity was 8.17, the open interest changed by -10 which decreased total open position to 52
On 5 Feb NIFTY was trading at 25642.80. The strike last trading price was 526, which was -87.85 lower than the previous day. The implied volatity was 9.01, the open interest changed by 0 which decreased total open position to 61
On 4 Feb NIFTY was trading at 25776.00. The strike last trading price was 613.85, which was 28.5 higher than the previous day. The implied volatity was 9.53, the open interest changed by -1 which decreased total open position to 61
On 3 Feb NIFTY was trading at 25727.55. The strike last trading price was 585.35, which was 279.9 higher than the previous day. The implied volatity was 9.1, the open interest changed by 21 which increased total open position to 61
On 2 Feb NIFTY was trading at 25088.40. The strike last trading price was 305.45, which was 28.15 higher than the previous day. The implied volatity was 9.59, the open interest changed by 12 which increased total open position to 40
On 1 Feb NIFTY was trading at 24825.45. The strike last trading price was 277.3, which was -140.8 lower than the previous day. The implied volatity was 11.33, the open interest changed by 25 which increased total open position to 27
On 30 Jan NIFTY was trading at 25320.65. The strike last trading price was 418.1, which was -60.55 lower than the previous day. The implied volatity was 9.49, the open interest changed by 0 which decreased total open position to 1
On 29 Jan NIFTY was trading at 25418.90. The strike last trading price was 478.65, which was -3.65 lower than the previous day. The implied volatity was 9.62, the open interest changed by 0 which decreased total open position to 0
| NIFTY 28-Apr-2026 (4d) 26050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -1
Vega: 0
Theta: -0.84
Gamma: 0.00002
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 23878.45 | 1851.45 | -54.399999999999864 | 24.79 | 1 | 0 | 33 |
| 23 Apr | 24173.05 | 1905.85 | 211.8499999999999 | 46.47 | 17 | -1 | 33 |
| 22 Apr | 24378.10 | 1694 | -185.5999999999999 | 35.32 | 4 | 0 | 34 |
| 21 Apr | 24576.60 | 1879.6 | 1879.6 | - | 0 | 0 | 34 |
| 20 Apr | 24364.85 | 1879.6 | 1879.6 | - | 0 | 0 | 34 |
| 17 Apr | 24353.55 | 1879.6 | 1879.6 | 27.58 | 0 | 0 | 34 |
| 16 Apr | 24196.75 | 1879.6 | -203.1500000000001 | 27.58 | 1 | 0 | 35 |
| 15 Apr | 24231.30 | 2082.75 | 2082.75 | - | 0 | 0 | 35 |
| 13 Apr | 23842.65 | 2082.75 | 40.049999999999955 | 18.74 | 1 | 0 | 34 |
| 10 Apr | 24050.60 | 2042.7 | 2042.7 | - | 0 | 0 | 34 |
| 9 Apr | 23775.10 | 2042.7 | 2042.7 | - | 0 | 0 | 34 |
| 8 Apr | 23997.35 | 2042.7 | -852.4 | 31.75 | 3 | -1 | 36 |
| 7 Apr | 23123.65 | 2895.1 | -423.85 | 39.06 | 1 | 0 | 38 |
| 6 Apr | 22968.25 | 3318.95 | -31.05 | 57.91 | 2 | 37 | 39 |
| 2 Apr | 22713.10 | 3350 | -9.9 | - | 0 | 0 | 38 |
| 1 Apr | 22679.40 | 3350 | -9.9 | - | 0 | 36 | 38 |
| 30 Mar | 22331.40 | 3350 | -9.9 | 15.6 | 6 | 0 | 38 |
| 27 Mar | 22819.60 | 3359.9 | 1223.1 | - | 0 | 37 | 38 |
| 25 Mar | 23306.45 | 3359.9 | 1223.1 | - | 0 | 0 | 38 |
| 24 Mar | 22912.40 | 3359.9 | 1223.1 | - | 0 | 37 | 38 |
| 23 Mar | 22512.65 | 3359.9 | 1223.1 | 29.21 | 16 | 0 | 31 |
| 20 Mar | 23114.50 | 2133.5 | -327.8 | - | 0 | 0 | 31 |
| 19 Mar | 23002.15 | 2133.5 | -327.8 | - | 3 | 0 | 31 |
| 18 Mar | 23777.80 | 2133.5 | -327.8 | 22.64 | 3 | 31 | 32 |
| 17 Mar | 23581.15 | 2466.3 | 298.65 | - | 2 | 33 | 34 |
| 16 Mar | 23408.80 | 2466.3 | 298.65 | 21.41 | 2 | 34 | 35 |
| 13 Mar | 23151.10 | 2170.95 | 245.15 | - | 0 | 0 | 35 |
| 12 Mar | 23639.15 | 2170.95 | 245.15 | 19.42 | 5 | 0 | 37 |
| 11 Mar | 23866.85 | 1925.8 | -85.45 | 16.03 | 2 | 38 | 38 |
| 10 Mar | 24261.60 | 2011.25 | 910.3 | - | 1 | 39 | 39 |
| 9 Mar | 24028.05 | 2011.25 | 910.3 | 25.53 | 1 | 0 | 40 |
| 6 Mar | 24450.45 | 1100.9 | -106.65 | - | 0 | 0 | 40 |
| 5 Mar | 24765.90 | 1100.9 | -106.65 | 12.97 | 24 | -8 | 41 |
| 4 Mar | 24480.50 | 1207.55 | 422.45 | - | 8 | 0 | 49 |
| 2 Mar | 24865.70 | 1207.55 | 422.45 | 18.67 | 8 | -1 | 50 |
| 27 Feb | 25178.65 | 783.1 | 157.6 | 13 | 17 | 0 | 55 |
| 26 Feb | 25496.55 | 625.5 | 25.5 | 13.46 | 8 | 1 | 55 |
| 25 Feb | 25482.50 | 600 | -63.6 | 12.6 | 30 | -3 | 54 |
| 24 Feb | 25424.65 | 663.6 | 150.6 | 13.9 | 1 | 0 | 58 |
| 23 Feb | 25713.00 | 513 | -14.7 | 13.18 | 11 | 5 | 57 |
| 20 Feb | 25571.25 | 527.7 | -40.1 | 11.95 | 10 | -1 | 52 |
| 19 Feb | 25454.35 | 567.8 | 133.2 | 11.07 | 9 | 3 | 54 |
| 18 Feb | 25819.35 | 434.05 | -49.1 | 12.27 | 43 | 11 | 52 |
| 17 Feb | 25725.40 | 483.15 | -14.2 | 12.5 | 35 | 5 | 41 |
| 16 Feb | 25682.75 | 502.55 | -97.45 | 12.58 | 9 | 0 | 35 |
| 13 Feb | 25471.10 | 600 | 177.65 | 12.34 | 23 | 16 | 37 |
| 12 Feb | 25807.20 | 422.35 | 47.35 | 11.84 | 10 | -1 | 21 |
| 11 Feb | 25953.85 | 375 | -19.75 | 12.04 | 38 | 10 | 22 |
| 10 Feb | 25935.15 | 394.75 | -29.4 | 12.25 | 10 | 4 | 12 |
| 9 Feb | 25867.30 | 424.15 | -25.85 | 12.42 | 2 | -1 | 9 |
| 6 Feb | 25693.70 | 450 | -79.45 | 11.28 | 7 | 0 | 10 |
| 5 Feb | 25642.80 | 527.05 | 60.15 | 12.59 | 9 | 2 | 7 |
| 4 Feb | 25776.00 | 466.9 | -45.25 | 12.19 | 3 | -2 | 5 |
| 3 Feb | 25727.55 | 519.1 | -383.05 | 13.05 | 9 | 6 | 6 |
| 2 Feb | 25088.40 | 900.85 | -27.95 | 14.43 | 3 | -1 | 1 |
| 1 Feb | 24825.45 | 928.8 | 197.65 | 10.66 | 2 | 0 | 1 |
| 30 Jan | 25320.65 | 730.3 | -227.65 | 13.55 | 5 | 0 | 0 |
| 29 Jan | 25418.90 | 957.95 | 0 | 0.01 | 0 | 0 | 0 |
For Nifty - strike price 26050 expiring on 28APR2026
Delta for 26050 PE is -1
Historical price for 26050 PE is as follows
On 24 Apr NIFTY was trading at 23878.45. The strike last trading price was 1851.45, which was -54.399999999999864 lower than the previous day. The implied volatity was 24.79, the open interest changed by 0 which decreased total open position to 33
On 23 Apr NIFTY was trading at 24173.05. The strike last trading price was 1905.85, which was 211.8499999999999 higher than the previous day. The implied volatity was 46.47, the open interest changed by -1 which decreased total open position to 33
On 22 Apr NIFTY was trading at 24378.10. The strike last trading price was 1694, which was -185.5999999999999 lower than the previous day. The implied volatity was 35.32, the open interest changed by 0 which decreased total open position to 34
On 21 Apr NIFTY was trading at 24576.60. The strike last trading price was 1879.6, which was 1879.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 20 Apr NIFTY was trading at 24364.85. The strike last trading price was 1879.6, which was 1879.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 17 Apr NIFTY was trading at 24353.55. The strike last trading price was 1879.6, which was 1879.6 higher than the previous day. The implied volatity was 27.58, the open interest changed by 0 which decreased total open position to 34
On 16 Apr NIFTY was trading at 24196.75. The strike last trading price was 1879.6, which was -203.1500000000001 lower than the previous day. The implied volatity was 27.58, the open interest changed by 0 which decreased total open position to 35
On 15 Apr NIFTY was trading at 24231.30. The strike last trading price was 2082.75, which was 2082.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 13 Apr NIFTY was trading at 23842.65. The strike last trading price was 2082.75, which was 40.049999999999955 higher than the previous day. The implied volatity was 18.74, the open interest changed by 0 which decreased total open position to 34
On 10 Apr NIFTY was trading at 24050.60. The strike last trading price was 2042.7, which was 2042.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 9 Apr NIFTY was trading at 23775.10. The strike last trading price was 2042.7, which was 2042.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 8 Apr NIFTY was trading at 23997.35. The strike last trading price was 2042.7, which was -852.4 lower than the previous day. The implied volatity was 31.75, the open interest changed by -1 which decreased total open position to 36
On 7 Apr NIFTY was trading at 23123.65. The strike last trading price was 2895.1, which was -423.85 lower than the previous day. The implied volatity was 39.06, the open interest changed by 0 which decreased total open position to 38
On 6 Apr NIFTY was trading at 22968.25. The strike last trading price was 3318.95, which was -31.05 lower than the previous day. The implied volatity was 57.91, the open interest changed by 37 which increased total open position to 39
On 2 Apr NIFTY was trading at 22713.10. The strike last trading price was 3350, which was -9.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 1 Apr NIFTY was trading at 22679.40. The strike last trading price was 3350, which was -9.9 lower than the previous day. The implied volatity was -, the open interest changed by 36 which increased total open position to 38
On 30 Mar NIFTY was trading at 22331.40. The strike last trading price was 3350, which was -9.9 lower than the previous day. The implied volatity was 15.6, the open interest changed by 0 which decreased total open position to 38
On 27 Mar NIFTY was trading at 22819.60. The strike last trading price was 3359.9, which was 1223.1 higher than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 38
On 25 Mar NIFTY was trading at 23306.45. The strike last trading price was 3359.9, which was 1223.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 24 Mar NIFTY was trading at 22912.40. The strike last trading price was 3359.9, which was 1223.1 higher than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 38
On 23 Mar NIFTY was trading at 22512.65. The strike last trading price was 3359.9, which was 1223.1 higher than the previous day. The implied volatity was 29.21, the open interest changed by 0 which decreased total open position to 31
On 20 Mar NIFTY was trading at 23114.50. The strike last trading price was 2133.5, which was -327.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 19 Mar NIFTY was trading at 23002.15. The strike last trading price was 2133.5, which was -327.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 18 Mar NIFTY was trading at 23777.80. The strike last trading price was 2133.5, which was -327.8 lower than the previous day. The implied volatity was 22.64, the open interest changed by 31 which increased total open position to 32
On 17 Mar NIFTY was trading at 23581.15. The strike last trading price was 2466.3, which was 298.65 higher than the previous day. The implied volatity was -, the open interest changed by 33 which increased total open position to 34
On 16 Mar NIFTY was trading at 23408.80. The strike last trading price was 2466.3, which was 298.65 higher than the previous day. The implied volatity was 21.41, the open interest changed by 34 which increased total open position to 35
On 13 Mar NIFTY was trading at 23151.10. The strike last trading price was 2170.95, which was 245.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 12 Mar NIFTY was trading at 23639.15. The strike last trading price was 2170.95, which was 245.15 higher than the previous day. The implied volatity was 19.42, the open interest changed by 0 which decreased total open position to 37
On 11 Mar NIFTY was trading at 23866.85. The strike last trading price was 1925.8, which was -85.45 lower than the previous day. The implied volatity was 16.03, the open interest changed by 38 which increased total open position to 38
On 10 Mar NIFTY was trading at 24261.60. The strike last trading price was 2011.25, which was 910.3 higher than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 39
On 9 Mar NIFTY was trading at 24028.05. The strike last trading price was 2011.25, which was 910.3 higher than the previous day. The implied volatity was 25.53, the open interest changed by 0 which decreased total open position to 40
On 6 Mar NIFTY was trading at 24450.45. The strike last trading price was 1100.9, which was -106.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 5 Mar NIFTY was trading at 24765.90. The strike last trading price was 1100.9, which was -106.65 lower than the previous day. The implied volatity was 12.97, the open interest changed by -8 which decreased total open position to 41
On 4 Mar NIFTY was trading at 24480.50. The strike last trading price was 1207.55, which was 422.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49
On 2 Mar NIFTY was trading at 24865.70. The strike last trading price was 1207.55, which was 422.45 higher than the previous day. The implied volatity was 18.67, the open interest changed by -1 which decreased total open position to 50
On 27 Feb NIFTY was trading at 25178.65. The strike last trading price was 783.1, which was 157.6 higher than the previous day. The implied volatity was 13, the open interest changed by 0 which decreased total open position to 55
On 26 Feb NIFTY was trading at 25496.55. The strike last trading price was 625.5, which was 25.5 higher than the previous day. The implied volatity was 13.46, the open interest changed by 1 which increased total open position to 55
On 25 Feb NIFTY was trading at 25482.50. The strike last trading price was 600, which was -63.6 lower than the previous day. The implied volatity was 12.6, the open interest changed by -3 which decreased total open position to 54
On 24 Feb NIFTY was trading at 25424.65. The strike last trading price was 663.6, which was 150.6 higher than the previous day. The implied volatity was 13.9, the open interest changed by 0 which decreased total open position to 58
On 23 Feb NIFTY was trading at 25713.00. The strike last trading price was 513, which was -14.7 lower than the previous day. The implied volatity was 13.18, the open interest changed by 5 which increased total open position to 57
On 20 Feb NIFTY was trading at 25571.25. The strike last trading price was 527.7, which was -40.1 lower than the previous day. The implied volatity was 11.95, the open interest changed by -1 which decreased total open position to 52
On 19 Feb NIFTY was trading at 25454.35. The strike last trading price was 567.8, which was 133.2 higher than the previous day. The implied volatity was 11.07, the open interest changed by 3 which increased total open position to 54
On 18 Feb NIFTY was trading at 25819.35. The strike last trading price was 434.05, which was -49.1 lower than the previous day. The implied volatity was 12.27, the open interest changed by 11 which increased total open position to 52
On 17 Feb NIFTY was trading at 25725.40. The strike last trading price was 483.15, which was -14.2 lower than the previous day. The implied volatity was 12.5, the open interest changed by 5 which increased total open position to 41
On 16 Feb NIFTY was trading at 25682.75. The strike last trading price was 502.55, which was -97.45 lower than the previous day. The implied volatity was 12.58, the open interest changed by 0 which decreased total open position to 35
On 13 Feb NIFTY was trading at 25471.10. The strike last trading price was 600, which was 177.65 higher than the previous day. The implied volatity was 12.34, the open interest changed by 16 which increased total open position to 37
On 12 Feb NIFTY was trading at 25807.20. The strike last trading price was 422.35, which was 47.35 higher than the previous day. The implied volatity was 11.84, the open interest changed by -1 which decreased total open position to 21
On 11 Feb NIFTY was trading at 25953.85. The strike last trading price was 375, which was -19.75 lower than the previous day. The implied volatity was 12.04, the open interest changed by 10 which increased total open position to 22
On 10 Feb NIFTY was trading at 25935.15. The strike last trading price was 394.75, which was -29.4 lower than the previous day. The implied volatity was 12.25, the open interest changed by 4 which increased total open position to 12
On 9 Feb NIFTY was trading at 25867.30. The strike last trading price was 424.15, which was -25.85 lower than the previous day. The implied volatity was 12.42, the open interest changed by -1 which decreased total open position to 9
On 6 Feb NIFTY was trading at 25693.70. The strike last trading price was 450, which was -79.45 lower than the previous day. The implied volatity was 11.28, the open interest changed by 0 which decreased total open position to 10
On 5 Feb NIFTY was trading at 25642.80. The strike last trading price was 527.05, which was 60.15 higher than the previous day. The implied volatity was 12.59, the open interest changed by 2 which increased total open position to 7
On 4 Feb NIFTY was trading at 25776.00. The strike last trading price was 466.9, which was -45.25 lower than the previous day. The implied volatity was 12.19, the open interest changed by -2 which decreased total open position to 5
On 3 Feb NIFTY was trading at 25727.55. The strike last trading price was 519.1, which was -383.05 lower than the previous day. The implied volatity was 13.05, the open interest changed by 6 which increased total open position to 6
On 2 Feb NIFTY was trading at 25088.40. The strike last trading price was 900.85, which was -27.95 lower than the previous day. The implied volatity was 14.43, the open interest changed by -1 which decreased total open position to 1
On 1 Feb NIFTY was trading at 24825.45. The strike last trading price was 928.8, which was 197.65 higher than the previous day. The implied volatity was 10.66, the open interest changed by 0 which decreased total open position to 1
On 30 Jan NIFTY was trading at 25320.65. The strike last trading price was 730.3, which was -227.65 lower than the previous day. The implied volatity was 13.55, 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 957.95, which was 0 lower than the previous day. The implied volatity was 0.01, the open interest changed by 0 which decreased total open position to 0
