Historical option data for NIFTY
20 May 2026 10:18 AM IST
| NIFTY 26-May-2026 (6d) 26150 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -0.62
Gamma: 0.00001
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 23502.30 | 0.75 | 0.15 (25.00%) | 28.37 | 494 | 124 | 910 | |||||||||
| 19 May | 23618.00 | 0.6 | -0.25 (-29.41%) | 25.19 | 223 | -19 | 786 | |||||||||
| 18 May | 23649.95 | 1.25 | 0.1 (8.70%) | 25.01 | 1,579 | -297 | 804 | |||||||||
| 15 May | 23643.50 | 1.3 | -0.75 (-36.59%) | 21.48 | 1,165 | 557 | 1,094 | |||||||||
| 14 May | 23689.60 | 2.05 | -1.1 (-34.92%) | 21.24 | 500 | 141 | 535 | |||||||||
| 13 May | 23412.60 | 3.1 | -1.05 (-25.30%) | 0 | 397 | 192 | 382 | |||||||||
| 12 May | 23379.55 | 4.1 | -0.9 (-18.00%) | 0 | 220 | -51 | 190 | |||||||||
| 11 May | 23815.85 | 4.95 | -0.9 (-15.38%) | 0 | 303 | -2 | 242 | |||||||||
| 8 May | 24176.15 | 5.5 | -0.9 (-14.06%) | 15.97 | 138 | 8 | 245 | |||||||||
| 7 May | 24326.65 | 6.4 | -1.15 (-15.23%) | 14.72 | 63 | 20 | 233 | |||||||||
| 6 May | 24330.95 | 7.5 | 0.75 (11.11%) | 14.74 | 81 | 12 | 213 | |||||||||
| 5 May | 24032.80 | 6.75 | -1.65 (-19.64%) | 16.25 | 98 | 16 | 210 | |||||||||
| 4 May | 24119.30 | 8.6 | -0.6 (-6.52%) | 15.76 | 122 | 50 | 195 | |||||||||
| 30 Apr | 23997.55 | 11 | -0.5 (-4.35%) | 15.51 | 33 | 6 | 151 | |||||||||
| 29 Apr | 24177.65 | 10.25 | -5.2 (-33.66%) | 14.3 | 240 | 13 | 146 | |||||||||
| 28 Apr | 23995.70 | 15 | -0.45 (-2.91%) | 15.14 | 0 | 0 | 133 | |||||||||
| 27 Apr | 24092.70 | 15 | -6.25 (-29.41%) | 15.14 | 50 | 20 | 133 | |||||||||
| 24 Apr | 23897.95 | 20.9 | -3.45 (-14.17%) | 16.49 | 102 | -28 | 110 | |||||||||
| 23 Apr | 24173.05 | 24.4 | -8.9 (-26.73%) | 14.99 | 480 | -6 | 142 | |||||||||
| 22 Apr | 24378.10 | 32.65 | -7.35 (-18.38%) | 14.32 | 155 | 35 | 145 | |||||||||
| 21 Apr | 24576.60 | 41.35 | 4.5 (12.21%) | 13.36 | 165 | 17 | 107 | |||||||||
| 20 Apr | 24364.85 | 36.35 | 1.35 (3.86%) | 14.4 | 106 | 28 | 87 | |||||||||
| 17 Apr | 24353.55 | 35 | 1.6 (4.79%) | 13.48 | 48 | 8 | 59 | |||||||||
| 16 Apr | 24196.75 | 33.4 | -3.6 (-9.73%) | 13.98 | 27 | 2 | 52 | |||||||||
| 15 Apr | 24231.30 | 37 | 4.85 (15.09%) | 14.09 | 66 | -2 | 50 | |||||||||
| 13 Apr | 23842.65 | 32.15 | -7.85 (-19.63%) | 15.81 | 44 | -2 | 58 | |||||||||
| 10 Apr | 24050.60 | 40 | -2.7 (-6.32%) | 14.66 | 3 | 0 | 59 | |||||||||
| 9 Apr | 23775.10 | 42.7 | -5.2 (-10.86%) | 15.63 | 9 | 6 | 59 | |||||||||
| 8 Apr | 23997.35 | 48.5 | 13.2 (37.39%) | 14.31 | 53 | 13 | 49 | |||||||||
| 7 Apr | 23123.65 | 35.3 | -2 (-5.36%) | 18.27 | 2 | 1 | 37 | |||||||||
| 6 Apr | 22968.25 | 37.3 | 10.1 (37.13%) | 19.28 | 10 | -2 | 30 | |||||||||
| 2 Apr | 22713.10 | 27.2 | -8.4 (-23.60%) | 18.69 | 22 | -8 | 31 | |||||||||
| 1 Apr | 22679.40 | 35.6 | 3.8 (11.95%) | 19.45 | 22 | 1 | 39 | |||||||||
| 30 Mar | 22331.40 | 31.8 | -19.65 (-38.19%) | 20.35 | 9 | 4 | 38 | |||||||||
| 27 Mar | 22819.60 | 51.45 | -14.35 (-21.81%) | 19.25 | 73 | 0 | 34 | |||||||||
| 25 Mar | 23306.45 | 65.8 | 11.85 (21.96%) | 17.21 | 12 | -1 | 33 | |||||||||
| 24 Mar | 22912.40 | 53.95 | 2.35 (4.55%) | - | 0 | 0 | 34 | |||||||||
| 23 Mar | 22512.65 | 53.95 | 2.35 (4.55%) | - | 0 | 0 | 34 | |||||||||
| 20 Mar | 23114.50 | 53.95 | 2.35 (4.55%) | 16.52 | 5 | 0 | 34 | |||||||||
| 19 Mar | 23002.15 | 51.6 | -20.1 (-28.03%) | 16.44 | 13 | 1 | 34 | |||||||||
| 18 Mar | 23777.80 | 71.7 | -0.85 (-1.17%) | 13.87 | 4 | 0 | 33 | |||||||||
| 17 Mar | 23581.15 | 72.55 | -7.75 (-9.65%) | 14.92 | 10 | 2 | 33 | |||||||||
| 16 Mar | 23408.80 | 80.25 | 4.4 (5.80%) | 16.32 | 37 | 7 | 37 | |||||||||
| 13 Mar | 23151.10 | 75.85 | -19.75 (-20.66%) | 16.65 | 77 | 0 | 25 | |||||||||
| 12 Mar | 23639.15 | 95.05 | -24.55 (-20.53%) | 14.89 | 11 | 0 | 29 | |||||||||
| 11 Mar | 23866.85 | 119.9 | -36.9 (-23.53%) | 14.59 | 18 | 0 | 34 | |||||||||
| 10 Mar | 24261.60 | 156.8 | -23.95 (-13.25%) | 13.09 | 16 | 5 | 33 | |||||||||
| 9 Mar | 24028.05 | 182.3 | -24.55 (-11.87%) | 15.58 | 6 | 0 | 24 | |||||||||
| 6 Mar | 24450.45 | 203 | -33.8 (-14.27%) | 12.79 | 51 | 1 | 22 | |||||||||
| 5 Mar | 24765.90 | 237 | 22.1 (10.28%) | 11.71 | 26 | 3 | 19 | |||||||||
| 4 Mar | 24480.50 | 208.1 | -38.25 (-15.53%) | 12.66 | 46 | 4 | 14 | |||||||||
| 2 Mar | 24865.70 | 246.35 | -100.25 (-28.92%) | 10.78 | 15 | 3 | 10 | |||||||||
| 27 Feb | 25178.65 | 345.65 | -117.35 (-25.35%) | 10.03 | 9 | 2 | 5 | |||||||||
For Nifty - strike price 26150 expiring on 26MAY2026
Delta for 26150 CE is 0
Historical price for 26150 CE is as follows
On 20 May NIFTY was trading at 23502.30. The strike last trading price was 0.75, which was 0.15 higher than the previous day. The implied volatity was 28.37, the open interest changed by 124 which increased total open position to 910
On 19 May NIFTY was trading at 23618.00. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was 25.19, the open interest changed by -19 which decreased total open position to 786
On 18 May NIFTY was trading at 23649.95. The strike last trading price was 1.25, which was 0.1 higher than the previous day. The implied volatity was 25.01, the open interest changed by -297 which decreased total open position to 804
On 15 May NIFTY was trading at 23643.50. The strike last trading price was 1.3, which was -0.75 lower than the previous day. The implied volatity was 21.48, the open interest changed by 557 which increased total open position to 1094
On 14 May NIFTY was trading at 23689.60. The strike last trading price was 2.05, which was -1.1 lower than the previous day. The implied volatity was 21.24, the open interest changed by 141 which increased total open position to 535
On 13 May NIFTY was trading at 23412.60. The strike last trading price was 3.1, which was -1.05 lower than the previous day. The implied volatity was 0, the open interest changed by 192 which increased total open position to 382
On 12 May NIFTY was trading at 23379.55. The strike last trading price was 4.1, which was -0.9 lower than the previous day. The implied volatity was 0, the open interest changed by -51 which decreased total open position to 190
On 11 May NIFTY was trading at 23815.85. The strike last trading price was 4.95, which was -0.9 lower than the previous day. The implied volatity was 0, the open interest changed by -2 which decreased total open position to 242
On 8 May NIFTY was trading at 24176.15. The strike last trading price was 5.5, which was -0.9 lower than the previous day. The implied volatity was 15.97, the open interest changed by 8 which increased total open position to 245
On 7 May NIFTY was trading at 24326.65. The strike last trading price was 6.4, which was -1.15 lower than the previous day. The implied volatity was 14.72, the open interest changed by 20 which increased total open position to 233
On 6 May NIFTY was trading at 24330.95. The strike last trading price was 7.5, which was 0.75 higher than the previous day. The implied volatity was 14.74, the open interest changed by 12 which increased total open position to 213
On 5 May NIFTY was trading at 24032.80. The strike last trading price was 6.75, which was -1.65 lower than the previous day. The implied volatity was 16.25, the open interest changed by 16 which increased total open position to 210
On 4 May NIFTY was trading at 24119.30. The strike last trading price was 8.6, which was -0.6 lower than the previous day. The implied volatity was 15.76, the open interest changed by 50 which increased total open position to 195
On 30 Apr NIFTY was trading at 23997.55. The strike last trading price was 11, which was -0.5 lower than the previous day. The implied volatity was 15.51, the open interest changed by 6 which increased total open position to 151
On 29 Apr NIFTY was trading at 24177.65. The strike last trading price was 10.25, which was -5.2 lower than the previous day. The implied volatity was 14.3, the open interest changed by 13 which increased total open position to 146
On 28 Apr NIFTY was trading at 23995.70. The strike last trading price was 15, which was -0.45 lower than the previous day. The implied volatity was 15.14, the open interest changed by 0 which decreased total open position to 133
On 27 Apr NIFTY was trading at 24092.70. The strike last trading price was 15, which was -6.25 lower than the previous day. The implied volatity was 15.14, the open interest changed by 20 which increased total open position to 133
On 24 Apr NIFTY was trading at 23897.95. The strike last trading price was 20.9, which was -3.45 lower than the previous day. The implied volatity was 16.49, the open interest changed by -28 which decreased total open position to 110
On 23 Apr NIFTY was trading at 24173.05. The strike last trading price was 24.4, which was -8.9 lower than the previous day. The implied volatity was 14.99, the open interest changed by -6 which decreased total open position to 142
On 22 Apr NIFTY was trading at 24378.10. The strike last trading price was 32.65, which was -7.35 lower than the previous day. The implied volatity was 14.32, the open interest changed by 35 which increased total open position to 145
On 21 Apr NIFTY was trading at 24576.60. The strike last trading price was 41.35, which was 4.5 higher than the previous day. The implied volatity was 13.36, the open interest changed by 17 which increased total open position to 107
On 20 Apr NIFTY was trading at 24364.85. The strike last trading price was 36.35, which was 1.35 higher than the previous day. The implied volatity was 14.4, the open interest changed by 28 which increased total open position to 87
On 17 Apr NIFTY was trading at 24353.55. The strike last trading price was 35, which was 1.6 higher than the previous day. The implied volatity was 13.48, the open interest changed by 8 which increased total open position to 59
On 16 Apr NIFTY was trading at 24196.75. The strike last trading price was 33.4, which was -3.6 lower than the previous day. The implied volatity was 13.98, the open interest changed by 2 which increased total open position to 52
On 15 Apr NIFTY was trading at 24231.30. The strike last trading price was 37, which was 4.85 higher than the previous day. The implied volatity was 14.09, the open interest changed by -2 which decreased total open position to 50
On 13 Apr NIFTY was trading at 23842.65. The strike last trading price was 32.15, which was -7.85 lower than the previous day. The implied volatity was 15.81, the open interest changed by -2 which decreased total open position to 58
On 10 Apr NIFTY was trading at 24050.60. The strike last trading price was 40, which was -2.7 lower than the previous day. The implied volatity was 14.66, the open interest changed by 0 which decreased total open position to 59
On 9 Apr NIFTY was trading at 23775.10. The strike last trading price was 42.7, which was -5.2 lower than the previous day. The implied volatity was 15.63, the open interest changed by 6 which increased total open position to 59
On 8 Apr NIFTY was trading at 23997.35. The strike last trading price was 48.5, which was 13.2 higher than the previous day. The implied volatity was 14.31, the open interest changed by 13 which increased total open position to 49
On 7 Apr NIFTY was trading at 23123.65. The strike last trading price was 35.3, which was -2 lower than the previous day. The implied volatity was 18.27, the open interest changed by 1 which increased total open position to 37
On 6 Apr NIFTY was trading at 22968.25. The strike last trading price was 37.3, which was 10.1 higher than the previous day. The implied volatity was 19.28, the open interest changed by -2 which decreased total open position to 30
On 2 Apr NIFTY was trading at 22713.10. The strike last trading price was 27.2, which was -8.4 lower than the previous day. The implied volatity was 18.69, the open interest changed by -8 which decreased total open position to 31
On 1 Apr NIFTY was trading at 22679.40. The strike last trading price was 35.6, which was 3.8 higher than the previous day. The implied volatity was 19.45, the open interest changed by 1 which increased total open position to 39
On 30 Mar NIFTY was trading at 22331.40. The strike last trading price was 31.8, which was -19.65 lower than the previous day. The implied volatity was 20.35, the open interest changed by 4 which increased total open position to 38
On 27 Mar NIFTY was trading at 22819.60. The strike last trading price was 51.45, which was -14.35 lower than the previous day. The implied volatity was 19.25, the open interest changed by 0 which decreased total open position to 34
On 25 Mar NIFTY was trading at 23306.45. The strike last trading price was 65.8, which was 11.85 higher than the previous day. The implied volatity was 17.21, the open interest changed by -1 which decreased total open position to 33
On 24 Mar NIFTY was trading at 22912.40. The strike last trading price was 53.95, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 23 Mar NIFTY was trading at 22512.65. The strike last trading price was 53.95, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 20 Mar NIFTY was trading at 23114.50. The strike last trading price was 53.95, which was 2.35 higher than the previous day. The implied volatity was 16.52, the open interest changed by 0 which decreased total open position to 34
On 19 Mar NIFTY was trading at 23002.15. The strike last trading price was 51.6, which was -20.1 lower than the previous day. The implied volatity was 16.44, the open interest changed by 1 which increased total open position to 34
On 18 Mar NIFTY was trading at 23777.80. The strike last trading price was 71.7, which was -0.85 lower than the previous day. The implied volatity was 13.87, the open interest changed by 0 which decreased total open position to 33
On 17 Mar NIFTY was trading at 23581.15. The strike last trading price was 72.55, which was -7.75 lower than the previous day. The implied volatity was 14.92, the open interest changed by 2 which increased total open position to 33
On 16 Mar NIFTY was trading at 23408.80. The strike last trading price was 80.25, which was 4.4 higher than the previous day. The implied volatity was 16.32, the open interest changed by 7 which increased total open position to 37
On 13 Mar NIFTY was trading at 23151.10. The strike last trading price was 75.85, which was -19.75 lower than the previous day. The implied volatity was 16.65, the open interest changed by 0 which decreased total open position to 25
On 12 Mar NIFTY was trading at 23639.15. The strike last trading price was 95.05, which was -24.55 lower than the previous day. The implied volatity was 14.89, the open interest changed by 0 which decreased total open position to 29
On 11 Mar NIFTY was trading at 23866.85. The strike last trading price was 119.9, which was -36.9 lower than the previous day. The implied volatity was 14.59, the open interest changed by 0 which decreased total open position to 34
On 10 Mar NIFTY was trading at 24261.60. The strike last trading price was 156.8, which was -23.95 lower than the previous day. The implied volatity was 13.09, the open interest changed by 5 which increased total open position to 33
On 9 Mar NIFTY was trading at 24028.05. The strike last trading price was 182.3, which was -24.55 lower than the previous day. The implied volatity was 15.58, the open interest changed by 0 which decreased total open position to 24
On 6 Mar NIFTY was trading at 24450.45. The strike last trading price was 203, which was -33.8 lower than the previous day. The implied volatity was 12.79, the open interest changed by 1 which increased total open position to 22
On 5 Mar NIFTY was trading at 24765.90. The strike last trading price was 237, which was 22.1 higher than the previous day. The implied volatity was 11.71, the open interest changed by 3 which increased total open position to 19
On 4 Mar NIFTY was trading at 24480.50. The strike last trading price was 208.1, which was -38.25 lower than the previous day. The implied volatity was 12.66, the open interest changed by 4 which increased total open position to 14
On 2 Mar NIFTY was trading at 24865.70. The strike last trading price was 246.35, which was -100.25 lower than the previous day. The implied volatity was 10.78, the open interest changed by 3 which increased total open position to 10
On 27 Feb NIFTY was trading at 25178.65. The strike last trading price was 345.65, which was -117.35 lower than the previous day. The implied volatity was 10.03, the open interest changed by 2 which increased total open position to 5
| NIFTY 26-May-2026 (6d) 26150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 23502.30 | 1693.25 | 1693.25 | - | 2 | 0 | 8 |
| 19 May | 23618.00 | 1693.25 | 1693.25 | - | 2 | 0 | 8 |
| 18 May | 23649.95 | 1693.25 | 1693.25 (0.00%) | - | 2 | 0 | 8 |
| 15 May | 23643.50 | 1693.25 | 0 (0.00%) | - | 0 | 0 | 8 |
| 14 May | 23689.60 | 1693.25 | 0 (0.00%) | 0 | 0 | 0 | 8 |
| 13 May | 23412.60 | 1693.25 | 0 (0.00%) | 0 | 0 | 0 | 8 |
| 12 May | 23379.55 | 1693.25 | 0 (0.00%) | 0 | 0 | 0 | 8 |
| 11 May | 23815.85 | 1693.25 | 0 (0.00%) | 0 | 0 | 0 | 8 |
| 8 May | 24176.15 | 1693.25 | 1693.25 | - | 0 | 0 | 8 |
| 7 May | 24326.65 | 1693.25 | 1693.25 (-12.53%) | 14.45 | 0 | 0 | 8 |
| 6 May | 24330.95 | 1693.25 | -242.65 (-12.53%) | 14.45 | 2 | 0 | 10 |
| 5 May | 24032.80 | 1935.9 | 1935.9 | - | 0 | 0 | 10 |
| 4 May | 24119.30 | 1935.9 | 1935.9 | - | 0 | 0 | 10 |
| 30 Apr | 23997.55 | 1935.9 | 1935.9 | - | 0 | 0 | 10 |
| 29 Apr | 24177.65 | 1935.9 | 1935.9 | - | 0 | 0 | 10 |
| 28 Apr | 23995.70 | 1935.9 | 1935.9 | - | 0 | 0 | 10 |
| 27 Apr | 24092.70 | 1935.9 | 1935.9 (10.05%) | 10.38 | 0 | 0 | 10 |
| 24 Apr | 23897.95 | 1935.9 | 176.8 (10.05%) | 10.38 | 9 | 0 | 5 |
| 23 Apr | 24173.05 | 1759.1 | 270.7 (18.19%) | 13.07 | 2 | 0 | 5 |
| 22 Apr | 24378.10 | 1488.4 | 1488.4 (-10.82%) | 11.25 | 0 | 0 | 5 |
| 21 Apr | 24576.60 | 1488.4 | -180.6 (-10.82%) | 11.25 | 1 | 0 | 4 |
| 20 Apr | 24364.85 | 1669 | 1669 | - | 0 | 0 | 4 |
| 17 Apr | 24353.55 | 1669 | 1669 | - | 0 | 0 | 4 |
| 16 Apr | 24196.75 | 1669 | 1669 | - | 1 | 0 | 4 |
| 15 Apr | 24231.30 | 2025 | 2025 | - | 0 | 0 | 4 |
| 13 Apr | 23842.65 | 2025 | 2025 (-27.68%) | 12.01 | 0 | 0 | 4 |
| 10 Apr | 24050.60 | 2025 | -775 (-27.68%) | 12.01 | 2 | 0 | 5 |
| 9 Apr | 23775.10 | 2800 | 2800 (14.14%) | - | 0 | 0 | 5 |
| 8 Apr | 23997.35 | 2800 | 346.9 (14.14%) | - | 0 | 0 | 5 |
| 7 Apr | 23123.65 | 2800 | 346.9 (14.14%) | 24.88 | 2 | 1 | 5 |
| 6 Apr | 22968.25 | 2453.25 | -168.75 (-6.44%) | - | 0 | 0 | 4 |
| 2 Apr | 22713.10 | 2453.25 | -168.75 (-6.44%) | - | 0 | 0 | 4 |
| 1 Apr | 22679.40 | 2453.25 | -168.75 (-6.44%) | - | 0 | 0 | 4 |
| 30 Mar | 22331.40 | 2453.25 | -168.75 (-6.44%) | - | 0 | 0 | 4 |
| 27 Mar | 22819.60 | 2453.25 | -168.75 (-6.44%) | - | 0 | 0 | 4 |
| 25 Mar | 23306.45 | 2453.25 | -168.75 (-6.44%) | - | 0 | 0 | 4 |
| 24 Mar | 22912.40 | 2453.25 | -168.75 (-6.44%) | - | 0 | 0 | 4 |
| 23 Mar | 22512.65 | 2453.25 | -168.75 (-6.44%) | - | 0 | 0 | 4 |
| 20 Mar | 23114.50 | 2453.25 | -168.75 (-6.44%) | - | 0 | 0 | 4 |
| 19 Mar | 23002.15 | 2453.25 | -168.75 (-6.44%) | - | 0 | 0 | 4 |
| 18 Mar | 23777.80 | 2453.25 | -168.75 (-6.44%) | - | 0 | 0 | 4 |
| 17 Mar | 23581.15 | 2453.25 | -168.75 (-6.44%) | - | 2 | 0 | 4 |
| 16 Mar | 23408.80 | 2453.25 | -168.75 (-6.44%) | 20.13 | 2 | 0 | 3 |
| 13 Mar | 23151.10 | 2622 | 609.5 (30.29%) | 20.89 | 2 | 0 | 1 |
| 12 Mar | 23639.15 | 2012.5 | 963.3 (91.81%) | - | 0 | 0 | 1 |
| 11 Mar | 23866.85 | 2012.5 | 963.3 (91.81%) | 19.13 | 1 | 0 | 2 |
| 10 Mar | 24261.60 | 1049.2 | 216.55 (26.01%) | - | 0 | 0 | 2 |
| 9 Mar | 24028.05 | 1049.2 | 216.55 (26.01%) | - | 0 | 0 | 2 |
| 6 Mar | 24450.45 | 1049.2 | 216.55 (26.01%) | - | 0 | 0 | 2 |
| 5 Mar | 24765.90 | 1049.2 | 216.55 (26.01%) | - | 1 | 0 | 0 |
| 4 Mar | 24480.50 | 1049.2 | 216.55 (26.01%) | - | 1 | 0 | 2 |
| 2 Mar | 24865.70 | 1049.2 | 216.55 (26.01%) | 13.22 | 1 | 0 | 1 |
| 27 Feb | 25178.65 | 832.65 | -50.45 (-5.71%) | 13.03 | 1 | 0 | 0 |
For Nifty - strike price 26150 expiring on 26MAY2026
Delta for 26150 PE is -
Historical price for 26150 PE is as follows
On 20 May NIFTY was trading at 23502.30. The strike last trading price was 1693.25, which was 1693.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 19 May NIFTY was trading at 23618.00. The strike last trading price was 1693.25, which was 1693.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 18 May NIFTY was trading at 23649.95. The strike last trading price was 1693.25, which was 1693.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 15 May NIFTY was trading at 23643.50. The strike last trading price was 1693.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 14 May NIFTY was trading at 23689.60. The strike last trading price was 1693.25, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 8
On 13 May NIFTY was trading at 23412.60. The strike last trading price was 1693.25, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 8
On 12 May NIFTY was trading at 23379.55. The strike last trading price was 1693.25, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 8
On 11 May NIFTY was trading at 23815.85. The strike last trading price was 1693.25, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 8
On 8 May NIFTY was trading at 24176.15. The strike last trading price was 1693.25, which was 1693.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 7 May NIFTY was trading at 24326.65. The strike last trading price was 1693.25, which was 1693.25 higher than the previous day. The implied volatity was 14.45, the open interest changed by 0 which decreased total open position to 8
On 6 May NIFTY was trading at 24330.95. The strike last trading price was 1693.25, which was -242.65 lower than the previous day. The implied volatity was 14.45, the open interest changed by 0 which decreased total open position to 10
On 5 May NIFTY was trading at 24032.80. The strike last trading price was 1935.9, which was 1935.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 4 May NIFTY was trading at 24119.30. The strike last trading price was 1935.9, which was 1935.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 30 Apr NIFTY was trading at 23997.55. The strike last trading price was 1935.9, which was 1935.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 29 Apr NIFTY was trading at 24177.65. The strike last trading price was 1935.9, which was 1935.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 28 Apr NIFTY was trading at 23995.70. The strike last trading price was 1935.9, which was 1935.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 27 Apr NIFTY was trading at 24092.70. The strike last trading price was 1935.9, which was 1935.9 higher than the previous day. The implied volatity was 10.38, the open interest changed by 0 which decreased total open position to 10
On 24 Apr NIFTY was trading at 23897.95. The strike last trading price was 1935.9, which was 176.8 higher than the previous day. The implied volatity was 10.38, the open interest changed by 0 which decreased total open position to 5
On 23 Apr NIFTY was trading at 24173.05. The strike last trading price was 1759.1, which was 270.7 higher than the previous day. The implied volatity was 13.07, the open interest changed by 0 which decreased total open position to 5
On 22 Apr NIFTY was trading at 24378.10. The strike last trading price was 1488.4, which was 1488.4 higher than the previous day. The implied volatity was 11.25, the open interest changed by 0 which decreased total open position to 5
On 21 Apr NIFTY was trading at 24576.60. The strike last trading price was 1488.4, which was -180.6 lower than the previous day. The implied volatity was 11.25, the open interest changed by 0 which decreased total open position to 4
On 20 Apr NIFTY was trading at 24364.85. The strike last trading price was 1669, which was 1669 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 17 Apr NIFTY was trading at 24353.55. The strike last trading price was 1669, which was 1669 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 16 Apr NIFTY was trading at 24196.75. The strike last trading price was 1669, which was 1669 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 15 Apr NIFTY was trading at 24231.30. The strike last trading price was 2025, which was 2025 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 13 Apr NIFTY was trading at 23842.65. The strike last trading price was 2025, which was 2025 higher than the previous day. The implied volatity was 12.01, the open interest changed by 0 which decreased total open position to 4
On 10 Apr NIFTY was trading at 24050.60. The strike last trading price was 2025, which was -775 lower than the previous day. The implied volatity was 12.01, the open interest changed by 0 which decreased total open position to 5
On 9 Apr NIFTY was trading at 23775.10. The strike last trading price was 2800, which was 2800 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 8 Apr NIFTY was trading at 23997.35. The strike last trading price was 2800, which was 346.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 7 Apr NIFTY was trading at 23123.65. The strike last trading price was 2800, which was 346.9 higher than the previous day. The implied volatity was 24.88, the open interest changed by 1 which increased total open position to 5
On 6 Apr NIFTY was trading at 22968.25. The strike last trading price was 2453.25, which was -168.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 2 Apr NIFTY was trading at 22713.10. The strike last trading price was 2453.25, which was -168.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 1 Apr NIFTY was trading at 22679.40. The strike last trading price was 2453.25, which was -168.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 30 Mar NIFTY was trading at 22331.40. The strike last trading price was 2453.25, which was -168.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 27 Mar NIFTY was trading at 22819.60. The strike last trading price was 2453.25, which was -168.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 25 Mar NIFTY was trading at 23306.45. The strike last trading price was 2453.25, which was -168.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 24 Mar NIFTY was trading at 22912.40. The strike last trading price was 2453.25, which was -168.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 23 Mar NIFTY was trading at 22512.65. The strike last trading price was 2453.25, which was -168.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 Mar NIFTY was trading at 23114.50. The strike last trading price was 2453.25, which was -168.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 19 Mar NIFTY was trading at 23002.15. The strike last trading price was 2453.25, which was -168.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 18 Mar NIFTY was trading at 23777.80. The strike last trading price was 2453.25, which was -168.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 17 Mar NIFTY was trading at 23581.15. The strike last trading price was 2453.25, which was -168.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 16 Mar NIFTY was trading at 23408.80. The strike last trading price was 2453.25, which was -168.75 lower than the previous day. The implied volatity was 20.13, the open interest changed by 0 which decreased total open position to 3
On 13 Mar NIFTY was trading at 23151.10. The strike last trading price was 2622, which was 609.5 higher than the previous day. The implied volatity was 20.89, the open interest changed by 0 which decreased total open position to 1
On 12 Mar NIFTY was trading at 23639.15. The strike last trading price was 2012.5, which was 963.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Mar NIFTY was trading at 23866.85. The strike last trading price was 2012.5, which was 963.3 higher than the previous day. The implied volatity was 19.13, the open interest changed by 0 which decreased total open position to 2
On 10 Mar NIFTY was trading at 24261.60. The strike last trading price was 1049.2, which was 216.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Mar NIFTY was trading at 24028.05. The strike last trading price was 1049.2, which was 216.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Mar NIFTY was trading at 24450.45. The strike last trading price was 1049.2, which was 216.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Mar NIFTY was trading at 24765.90. The strike last trading price was 1049.2, which was 216.55 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 1049.2, which was 216.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Mar NIFTY was trading at 24865.70. The strike last trading price was 1049.2, which was 216.55 higher than the previous day. The implied volatity was 13.22, the open interest changed by 0 which decreased total open position to 1
On 27 Feb NIFTY was trading at 25178.65. The strike last trading price was 832.65, which was -50.45 lower than the previous day. The implied volatity was 13.03, the open interest changed by 0 which decreased total open position to 0
