NIFTY
Nifty
Historical option data for NIFTY
15 May 2026 04:10 PM IST
| NIFTY 19-May-2026 (3d) 26150 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -0.65
Gamma: 0.00001
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 May | 23643.50 | 0.5 | -0.09999999999999998 (-16.67%) | 31.9 | 7,690 | 511 | 1,255 | |||||||||
| 14 May | 23689.60 | 0.6 | -0.4 (-40.00%) | 28.69 | 2,892 | -131 | 744 | |||||||||
| 13 May | 23412.60 | 0.95 | -0.40000000000000013 (-29.63%) | 30.29 | 3,805 | 135 | 875 | |||||||||
|
|
||||||||||||||||
| 12 May | 23379.55 | 1.3 | -0.7 (-35.00%) | 29.03 | 2,924 | -588 | 736 | |||||||||
| 11 May | 23815.85 | 1.4 | -0.5 (-26.32%) | 0 | 2,042 | 355 | 1,324 | |||||||||
| 8 May | 24176.15 | 2 | -0.4500000000000002 (-18.37%) | 18.01 | 3,489 | -483 | 985 | |||||||||
| 7 May | 24326.65 | 2.4 | -0.9500000000000002 (-28.36%) | 16.24 | 4,935 | 1,304 | 1,467 | |||||||||
| 6 May | 24330.95 | 3.2 | 0 (0.00%) | 16.11 | 2,635 | 146 | 178 | |||||||||
| 5 May | 24032.80 | 3.45 | -0.7999999999999998 (-18.82%) | 18.04 | 43 | -4 | 32 | |||||||||
| 4 May | 24119.30 | 3.7 | -2.3 (-38.33%) | 16.97 | 100 | 28 | 35 | |||||||||
| 30 Apr | 23997.55 | 6 | -0.7999999999999998 (-11.76%) | 16.7 | 24 | 0 | 7 | |||||||||
| 29 Apr | 24177.65 | 6.65 | -0.34999999999999964 (-5.00%) | 15.47 | 18 | 6 | 7 | |||||||||
| 28 Apr | 23995.70 | 7 | -24.8 (-77.99%) | 16.41 | 2 | 0 | 0 | |||||||||
| 27 Apr | 24092.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 23897.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 24173.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 24378.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 24576.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 24364.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 24353.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 24196.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty - strike price 26150 expiring on 19MAY2026
Delta for 26150 CE is 0
Historical price for 26150 CE is as follows
On 15 May NIFTY was trading at 23643.50. The strike last trading price was 0.5, which was -0.09999999999999998 lower than the previous day. The implied volatity was 31.9, the open interest changed by 511 which increased total open position to 1255
On 14 May NIFTY was trading at 23689.60. The strike last trading price was 0.6, which was -0.4 lower than the previous day. The implied volatity was 28.69, the open interest changed by -131 which decreased total open position to 744
On 13 May NIFTY was trading at 23412.60. The strike last trading price was 0.95, which was -0.40000000000000013 lower than the previous day. The implied volatity was 30.29, the open interest changed by 135 which increased total open position to 875
On 12 May NIFTY was trading at 23379.55. The strike last trading price was 1.3, which was -0.7 lower than the previous day. The implied volatity was 29.03, the open interest changed by -588 which decreased total open position to 736
On 11 May NIFTY was trading at 23815.85. The strike last trading price was 1.4, which was -0.5 lower than the previous day. The implied volatity was 0, the open interest changed by 355 which increased total open position to 1324
On 8 May NIFTY was trading at 24176.15. The strike last trading price was 2, which was -0.4500000000000002 lower than the previous day. The implied volatity was 18.01, the open interest changed by -483 which decreased total open position to 985
On 7 May NIFTY was trading at 24326.65. The strike last trading price was 2.4, which was -0.9500000000000002 lower than the previous day. The implied volatity was 16.24, the open interest changed by 1304 which increased total open position to 1467
On 6 May NIFTY was trading at 24330.95. The strike last trading price was 3.2, which was 0 lower than the previous day. The implied volatity was 16.11, the open interest changed by 146 which increased total open position to 178
On 5 May NIFTY was trading at 24032.80. The strike last trading price was 3.45, which was -0.7999999999999998 lower than the previous day. The implied volatity was 18.04, the open interest changed by -4 which decreased total open position to 32
On 4 May NIFTY was trading at 24119.30. The strike last trading price was 3.7, which was -2.3 lower than the previous day. The implied volatity was 16.97, the open interest changed by 28 which increased total open position to 35
On 30 Apr NIFTY was trading at 23997.55. The strike last trading price was 6, which was -0.7999999999999998 lower than the previous day. The implied volatity was 16.7, the open interest changed by 0 which decreased total open position to 7
On 29 Apr NIFTY was trading at 24177.65. The strike last trading price was 6.65, which was -0.34999999999999964 lower than the previous day. The implied volatity was 15.47, the open interest changed by 6 which increased total open position to 7
On 28 Apr NIFTY was trading at 23995.70. The strike last trading price was 7, which was -24.8 lower than the previous day. The implied volatity was 16.41, the open interest changed by 0 which decreased total open position to 0
On 27 Apr NIFTY was trading at 24092.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr NIFTY was trading at 23897.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr NIFTY was trading at 24173.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr NIFTY was trading at 24378.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr NIFTY was trading at 24576.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr NIFTY was trading at 24364.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr NIFTY was trading at 24353.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr NIFTY was trading at 24196.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| NIFTY 19-May-2026 (3d) 26150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 May | 23643.50 | 0 | -2193.85 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 23689.60 | 0 | -2193.85 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 23412.60 | 0 | -2193.85 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 23379.55 | 0 | -2193.85 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 23815.85 | 0 | -2193.85 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 24176.15 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 24326.65 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 24330.95 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 24032.80 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 24119.30 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 23997.55 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 24177.65 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 23995.70 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 24092.70 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 23897.95 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 24173.05 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 24378.10 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 24576.60 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 24364.85 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 24353.55 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 24196.75 | 0 | 0 | - | 0 | 0 | 0 |
For Nifty - strike price 26150 expiring on 19MAY2026
Delta for 26150 PE is -
Historical price for 26150 PE is as follows
On 15 May NIFTY was trading at 23643.50. The strike last trading price was 0, which was -2193.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May NIFTY was trading at 23689.60. The strike last trading price was 0, which was -2193.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May NIFTY was trading at 23412.60. The strike last trading price was 0, which was -2193.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May NIFTY was trading at 23379.55. The strike last trading price was 0, which was -2193.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May NIFTY was trading at 23815.85. The strike last trading price was 0, which was -2193.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May NIFTY was trading at 24176.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 May NIFTY was trading at 24326.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 May NIFTY was trading at 24330.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 May NIFTY was trading at 24032.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 May NIFTY was trading at 24119.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Apr NIFTY was trading at 23997.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Apr NIFTY was trading at 24177.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Apr NIFTY was trading at 23995.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr NIFTY was trading at 24092.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr NIFTY was trading at 23897.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr NIFTY was trading at 24173.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr NIFTY was trading at 24378.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr NIFTY was trading at 24576.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr NIFTY was trading at 24364.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr NIFTY was trading at 24353.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr NIFTY was trading at 24196.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
