NIFTY
Nifty
Historical option data for NIFTY
23 Apr 2026 04:10 PM IST
| NIFTY 28-Apr-2026 (5d) 26250 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -0.57
Gamma: 0.00001
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Apr | 24173.05 | 0.55 | -0.5 | 24.24 | 9,597 | -182 | 1,980 | |||||||||
| 22 Apr | 24378.10 | 1.1 | -0.1499999999999999 | 21.57 | 16,504 | 910 | 2,201 | |||||||||
| 21 Apr | 24576.60 | 1.2 | -0.10000000000000009 | 18.04 | 2,092 | 29 | 1,153 | |||||||||
| 20 Apr | 24364.85 | 1.4 | -0.20000000000000018 | 19.64 | 2,605 | 96 | 1,108 | |||||||||
| 17 Apr | 24353.55 | 1.45 | -1.3499999999999999 | 16.47 | 1,000 | 362 | 1,011 | |||||||||
| 16 Apr | 24196.75 | 2.9 | -0.75 | 18.71 | 307 | 38 | 644 | |||||||||
| 15 Apr | 24231.30 | 3.85 | -0.19999999999999973 | 18.45 | 317 | 4 | 607 | |||||||||
| 13 Apr | 23842.65 | 3.55 | -2.1000000000000005 | 19.99 | 210 | 45 | 609 | |||||||||
| 10 Apr | 24050.60 | 5.55 | -1 | 17.55 | 722 | 221 | 564 | |||||||||
| 9 Apr | 23775.10 | 6.85 | -1.700000000000001 | 19.63 | 181 | 43 | 344 | |||||||||
| 8 Apr | 23997.35 | 9.15 | 2.35 | 17.94 | 354 | 91 | 301 | |||||||||
| 7 Apr | 23123.65 | 6.55 | -1.4 | 22.85 | 10 | -375 | 209 | |||||||||
| 6 Apr | 22968.25 | 8.4 | 0 | 24.33 | 40 | 5 | 211 | |||||||||
|
|
||||||||||||||||
| 2 Apr | 22713.10 | 7.2 | -2.05 | 23.42 | 32 | 2 | 204 | |||||||||
| 1 Apr | 22679.40 | 9.25 | -4 | 23.75 | 112 | 67 | 204 | |||||||||
| 30 Mar | 22331.40 | 13.05 | -4.1 | 26.18 | 48 | -14 | 136 | |||||||||
| 27 Mar | 22819.60 | 17.8 | -3.15 | 23.04 | 19 | 75 | 149 | |||||||||
| 25 Mar | 23306.45 | 19.6 | -6.05 | 19.64 | 108 | 137 | 149 | |||||||||
| 24 Mar | 22912.40 | 25.65 | 2.9 | 22.58 | 28 | 87 | 96 | |||||||||
| 23 Mar | 22512.65 | 25.55 | 1.2 | 25.21 | 81 | 95 | 102 | |||||||||
| 20 Mar | 23114.50 | 25 | 3.1 | 20.04 | 19 | 1 | 130 | |||||||||
| 19 Mar | 23002.15 | 21.9 | -3.6 | 20.08 | 58 | 121 | 129 | |||||||||
| 18 Mar | 23777.80 | 25 | -4.5 | 15.59 | 53 | 98 | 104 | |||||||||
| 17 Mar | 23581.15 | 29 | -6 | 17.03 | 70 | -26 | 111 | |||||||||
| 16 Mar | 23408.80 | 35 | 2.15 | 18.85 | 47 | 120 | 136 | |||||||||
| 13 Mar | 23151.10 | 32.85 | -6.15 | 18.98 | 85 | 122 | 136 | |||||||||
| 12 Mar | 23639.15 | 39 | -12.6 | 16.57 | 26 | -9 | 170 | |||||||||
| 11 Mar | 23866.85 | 50.15 | -16 | 16.01 | 175 | 181 | 183 | |||||||||
| 10 Mar | 24261.60 | 65.9 | -31.25 | 14.07 | 206 | 17 | 224 | |||||||||
| 9 Mar | 24028.05 | 92.95 | -25 | - | 0 | 207 | 207 | |||||||||
| 6 Mar | 24450.45 | 92.95 | -25 | 13.56 | 231 | 208 | 208 | |||||||||
| 5 Mar | 24765.90 | 111.85 | 6.55 | 12.32 | 350 | 140 | 140 | |||||||||
| 4 Mar | 24480.50 | 101.55 | -30.75 | 13.56 | 410 | 46 | 164 | |||||||||
| 2 Mar | 24865.70 | 130.1 | -48.8 | 11.72 | 539 | 13 | 122 | |||||||||
| 27 Feb | 25178.65 | 177.45 | -62.85 | 10.22 | 124 | 36 | 110 | |||||||||
| 26 Feb | 25496.55 | 240.3 | -24.75 | 9.07 | 16 | 6 | 75 | |||||||||
| 25 Feb | 25482.50 | 265.05 | -4.1 | 9.73 | 38 | -6 | 70 | |||||||||
| 24 Feb | 25424.65 | 272.55 | -60.45 | 9.92 | 52 | 31 | 77 | |||||||||
| 23 Feb | 25713.00 | 333 | -6 | 8.75 | 19 | -6 | 45 | |||||||||
| 20 Feb | 25571.25 | 339 | 55.3 | 9.91 | 3 | 1 | 51 | |||||||||
| 19 Feb | 25454.35 | 269.45 | -140.6 | 9.59 | 8 | 5 | 50 | |||||||||
| 18 Feb | 25819.35 | 410.05 | 29.25 | 8.65 | 16 | -4 | 44 | |||||||||
| 17 Feb | 25725.40 | 380.8 | 0.65 | 8.86 | 2 | 0 | 48 | |||||||||
| 16 Feb | 25682.75 | 381.2 | 47.7 | 9.1 | 15 | 6 | 48 | |||||||||
| 13 Feb | 25471.10 | 333.5 | -132.4 | 9.86 | 33 | 17 | 42 | |||||||||
| 12 Feb | 25807.20 | 465.9 | -65.6 | 9.11 | 18 | 7 | 26 | |||||||||
| 11 Feb | 25953.85 | 531.5 | 11.2 | 8.59 | 18 | 9 | 16 | |||||||||
| 10 Feb | 25935.15 | 520.3 | 36.6 | 8.54 | 3 | 1 | 8 | |||||||||
| 9 Feb | 25867.30 | 483.7 | 77.9 | 8.29 | 3 | -1 | 8 | |||||||||
| 6 Feb | 25693.70 | 405.8 | -24.25 | 8.41 | 4 | 1 | 8 | |||||||||
| 5 Feb | 25642.80 | 430.05 | -66.15 | 9.13 | 3 | 0 | 7 | |||||||||
| 4 Feb | 25776.00 | 496.2 | -2.5 | 9.33 | 4 | 0 | 7 | |||||||||
| 3 Feb | 25727.55 | 495 | 266.95 | 9.44 | 3 | 1 | 6 | |||||||||
| 2 Feb | 25088.40 | 228.05 | -128.25 | 9.35 | 3 | 0 | 4 | |||||||||
| 1 Feb | 24825.45 | 356.3 | -34.1 | - | 0 | 0 | 4 | |||||||||
| 30 Jan | 25320.65 | 356.3 | -34.1 | 9.91 | 4 | 2 | 3 | |||||||||
| 29 Jan | 25418.90 | 390.4 | -21.35 | 9.64 | 1 | 0 | 0 | |||||||||
For Nifty - strike price 26250 expiring on 28APR2026
Delta for 26250 CE is 0
Historical price for 26250 CE is as follows
On 23 Apr NIFTY was trading at 24173.05. The strike last trading price was 0.55, which was -0.5 lower than the previous day. The implied volatity was 24.24, the open interest changed by -182 which decreased total open position to 1980
On 22 Apr NIFTY was trading at 24378.10. The strike last trading price was 1.1, which was -0.1499999999999999 lower than the previous day. The implied volatity was 21.57, the open interest changed by 910 which increased total open position to 2201
On 21 Apr NIFTY was trading at 24576.60. The strike last trading price was 1.2, which was -0.10000000000000009 lower than the previous day. The implied volatity was 18.04, the open interest changed by 29 which increased total open position to 1153
On 20 Apr NIFTY was trading at 24364.85. The strike last trading price was 1.4, which was -0.20000000000000018 lower than the previous day. The implied volatity was 19.64, the open interest changed by 96 which increased total open position to 1108
On 17 Apr NIFTY was trading at 24353.55. The strike last trading price was 1.45, which was -1.3499999999999999 lower than the previous day. The implied volatity was 16.47, the open interest changed by 362 which increased total open position to 1011
On 16 Apr NIFTY was trading at 24196.75. The strike last trading price was 2.9, which was -0.75 lower than the previous day. The implied volatity was 18.71, the open interest changed by 38 which increased total open position to 644
On 15 Apr NIFTY was trading at 24231.30. The strike last trading price was 3.85, which was -0.19999999999999973 lower than the previous day. The implied volatity was 18.45, the open interest changed by 4 which increased total open position to 607
On 13 Apr NIFTY was trading at 23842.65. The strike last trading price was 3.55, which was -2.1000000000000005 lower than the previous day. The implied volatity was 19.99, the open interest changed by 45 which increased total open position to 609
On 10 Apr NIFTY was trading at 24050.60. The strike last trading price was 5.55, which was -1 lower than the previous day. The implied volatity was 17.55, the open interest changed by 221 which increased total open position to 564
On 9 Apr NIFTY was trading at 23775.10. The strike last trading price was 6.85, which was -1.700000000000001 lower than the previous day. The implied volatity was 19.63, the open interest changed by 43 which increased total open position to 344
On 8 Apr NIFTY was trading at 23997.35. The strike last trading price was 9.15, which was 2.35 higher than the previous day. The implied volatity was 17.94, the open interest changed by 91 which increased total open position to 301
On 7 Apr NIFTY was trading at 23123.65. The strike last trading price was 6.55, which was -1.4 lower than the previous day. The implied volatity was 22.85, the open interest changed by -375 which decreased total open position to 209
On 6 Apr NIFTY was trading at 22968.25. The strike last trading price was 8.4, which was 0 lower than the previous day. The implied volatity was 24.33, the open interest changed by 5 which increased total open position to 211
On 2 Apr NIFTY was trading at 22713.10. The strike last trading price was 7.2, which was -2.05 lower than the previous day. The implied volatity was 23.42, the open interest changed by 2 which increased total open position to 204
On 1 Apr NIFTY was trading at 22679.40. The strike last trading price was 9.25, which was -4 lower than the previous day. The implied volatity was 23.75, the open interest changed by 67 which increased total open position to 204
On 30 Mar NIFTY was trading at 22331.40. The strike last trading price was 13.05, which was -4.1 lower than the previous day. The implied volatity was 26.18, the open interest changed by -14 which decreased total open position to 136
On 27 Mar NIFTY was trading at 22819.60. The strike last trading price was 17.8, which was -3.15 lower than the previous day. The implied volatity was 23.04, the open interest changed by 75 which increased total open position to 149
On 25 Mar NIFTY was trading at 23306.45. The strike last trading price was 19.6, which was -6.05 lower than the previous day. The implied volatity was 19.64, the open interest changed by 137 which increased total open position to 149
On 24 Mar NIFTY was trading at 22912.40. The strike last trading price was 25.65, which was 2.9 higher than the previous day. The implied volatity was 22.58, the open interest changed by 87 which increased total open position to 96
On 23 Mar NIFTY was trading at 22512.65. The strike last trading price was 25.55, which was 1.2 higher than the previous day. The implied volatity was 25.21, the open interest changed by 95 which increased total open position to 102
On 20 Mar NIFTY was trading at 23114.50. The strike last trading price was 25, which was 3.1 higher than the previous day. The implied volatity was 20.04, the open interest changed by 1 which increased total open position to 130
On 19 Mar NIFTY was trading at 23002.15. The strike last trading price was 21.9, which was -3.6 lower than the previous day. The implied volatity was 20.08, the open interest changed by 121 which increased total open position to 129
On 18 Mar NIFTY was trading at 23777.80. The strike last trading price was 25, which was -4.5 lower than the previous day. The implied volatity was 15.59, the open interest changed by 98 which increased total open position to 104
On 17 Mar NIFTY was trading at 23581.15. The strike last trading price was 29, which was -6 lower than the previous day. The implied volatity was 17.03, the open interest changed by -26 which decreased total open position to 111
On 16 Mar NIFTY was trading at 23408.80. The strike last trading price was 35, which was 2.15 higher than the previous day. The implied volatity was 18.85, the open interest changed by 120 which increased total open position to 136
On 13 Mar NIFTY was trading at 23151.10. The strike last trading price was 32.85, which was -6.15 lower than the previous day. The implied volatity was 18.98, the open interest changed by 122 which increased total open position to 136
On 12 Mar NIFTY was trading at 23639.15. The strike last trading price was 39, which was -12.6 lower than the previous day. The implied volatity was 16.57, the open interest changed by -9 which decreased total open position to 170
On 11 Mar NIFTY was trading at 23866.85. The strike last trading price was 50.15, which was -16 lower than the previous day. The implied volatity was 16.01, the open interest changed by 181 which increased total open position to 183
On 10 Mar NIFTY was trading at 24261.60. The strike last trading price was 65.9, which was -31.25 lower than the previous day. The implied volatity was 14.07, the open interest changed by 17 which increased total open position to 224
On 9 Mar NIFTY was trading at 24028.05. The strike last trading price was 92.95, which was -25 lower than the previous day. The implied volatity was -, the open interest changed by 207 which increased total open position to 207
On 6 Mar NIFTY was trading at 24450.45. The strike last trading price was 92.95, which was -25 lower than the previous day. The implied volatity was 13.56, the open interest changed by 208 which increased total open position to 208
On 5 Mar NIFTY was trading at 24765.90. The strike last trading price was 111.85, which was 6.55 higher than the previous day. The implied volatity was 12.32, the open interest changed by 140 which increased total open position to 140
On 4 Mar NIFTY was trading at 24480.50. The strike last trading price was 101.55, which was -30.75 lower than the previous day. The implied volatity was 13.56, the open interest changed by 46 which increased total open position to 164
On 2 Mar NIFTY was trading at 24865.70. The strike last trading price was 130.1, which was -48.8 lower than the previous day. The implied volatity was 11.72, the open interest changed by 13 which increased total open position to 122
On 27 Feb NIFTY was trading at 25178.65. The strike last trading price was 177.45, which was -62.85 lower than the previous day. The implied volatity was 10.22, the open interest changed by 36 which increased total open position to 110
On 26 Feb NIFTY was trading at 25496.55. The strike last trading price was 240.3, which was -24.75 lower than the previous day. The implied volatity was 9.07, the open interest changed by 6 which increased total open position to 75
On 25 Feb NIFTY was trading at 25482.50. The strike last trading price was 265.05, which was -4.1 lower than the previous day. The implied volatity was 9.73, the open interest changed by -6 which decreased total open position to 70
On 24 Feb NIFTY was trading at 25424.65. The strike last trading price was 272.55, which was -60.45 lower than the previous day. The implied volatity was 9.92, the open interest changed by 31 which increased total open position to 77
On 23 Feb NIFTY was trading at 25713.00. The strike last trading price was 333, which was -6 lower than the previous day. The implied volatity was 8.75, the open interest changed by -6 which decreased total open position to 45
On 20 Feb NIFTY was trading at 25571.25. The strike last trading price was 339, which was 55.3 higher than the previous day. The implied volatity was 9.91, the open interest changed by 1 which increased total open position to 51
On 19 Feb NIFTY was trading at 25454.35. The strike last trading price was 269.45, which was -140.6 lower than the previous day. The implied volatity was 9.59, the open interest changed by 5 which increased total open position to 50
On 18 Feb NIFTY was trading at 25819.35. The strike last trading price was 410.05, which was 29.25 higher than the previous day. The implied volatity was 8.65, the open interest changed by -4 which decreased total open position to 44
On 17 Feb NIFTY was trading at 25725.40. The strike last trading price was 380.8, which was 0.65 higher than the previous day. The implied volatity was 8.86, the open interest changed by 0 which decreased total open position to 48
On 16 Feb NIFTY was trading at 25682.75. The strike last trading price was 381.2, which was 47.7 higher than the previous day. The implied volatity was 9.1, the open interest changed by 6 which increased total open position to 48
On 13 Feb NIFTY was trading at 25471.10. The strike last trading price was 333.5, which was -132.4 lower than the previous day. The implied volatity was 9.86, the open interest changed by 17 which increased total open position to 42
On 12 Feb NIFTY was trading at 25807.20. The strike last trading price was 465.9, which was -65.6 lower than the previous day. The implied volatity was 9.11, the open interest changed by 7 which increased total open position to 26
On 11 Feb NIFTY was trading at 25953.85. The strike last trading price was 531.5, which was 11.2 higher than the previous day. The implied volatity was 8.59, the open interest changed by 9 which increased total open position to 16
On 10 Feb NIFTY was trading at 25935.15. The strike last trading price was 520.3, which was 36.6 higher than the previous day. The implied volatity was 8.54, the open interest changed by 1 which increased total open position to 8
On 9 Feb NIFTY was trading at 25867.30. The strike last trading price was 483.7, which was 77.9 higher than the previous day. The implied volatity was 8.29, the open interest changed by -1 which decreased total open position to 8
On 6 Feb NIFTY was trading at 25693.70. The strike last trading price was 405.8, which was -24.25 lower than the previous day. The implied volatity was 8.41, the open interest changed by 1 which increased total open position to 8
On 5 Feb NIFTY was trading at 25642.80. The strike last trading price was 430.05, which was -66.15 lower than the previous day. The implied volatity was 9.13, the open interest changed by 0 which decreased total open position to 7
On 4 Feb NIFTY was trading at 25776.00. The strike last trading price was 496.2, which was -2.5 lower than the previous day. The implied volatity was 9.33, the open interest changed by 0 which decreased total open position to 7
On 3 Feb NIFTY was trading at 25727.55. The strike last trading price was 495, which was 266.95 higher than the previous day. The implied volatity was 9.44, the open interest changed by 1 which increased total open position to 6
On 2 Feb NIFTY was trading at 25088.40. The strike last trading price was 228.05, which was -128.25 lower than the previous day. The implied volatity was 9.35, the open interest changed by 0 which decreased total open position to 4
On 1 Feb NIFTY was trading at 24825.45. The strike last trading price was 356.3, which was -34.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 30 Jan NIFTY was trading at 25320.65. The strike last trading price was 356.3, which was -34.1 lower than the previous day. The implied volatity was 9.91, the open interest changed by 2 which increased total open position to 3
On 29 Jan NIFTY was trading at 25418.90. The strike last trading price was 390.4, which was -21.35 lower than the previous day. The implied volatity was 9.64, the open interest changed by 0 which decreased total open position to 0
| NIFTY 28-Apr-2026 (5d) 26250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.93
Vega: 0.04
Theta: -12.89
Gamma: 0.0001
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Apr | 24173.05 | 2110.05 | 244.1500000000001 | 44.97 | 10 | -7 | 23 |
| 22 Apr | 24378.10 | 1867.45 | 16 | 37.96 | 30 | -27 | 33 |
| 21 Apr | 24576.60 | 1851.45 | 1851.45 | 31.06 | 0 | 0 | 60 |
| 20 Apr | 24364.85 | 1851.45 | -131.54999999999995 | 31.06 | 2 | -1 | 61 |
| 17 Apr | 24353.55 | 1983 | 1983 | - | 0 | 0 | 62 |
| 16 Apr | 24196.75 | 1983 | 1983 | 24.82 | 0 | 0 | 62 |
| 15 Apr | 24231.30 | 1983 | -367 | 24.82 | 5 | 0 | 62 |
| 13 Apr | 23842.65 | 2350 | 2350 | - | 0 | 0 | 62 |
| 10 Apr | 24050.60 | 2350 | 2350 | 19.83 | 0 | 0 | 62 |
| 9 Apr | 23775.10 | 2350 | -57.65000000000009 | 19.83 | 3 | 0 | 62 |
| 8 Apr | 23997.35 | 2407.65 | -742.35 | 44.52 | 4 | 54 | 62 |
| 7 Apr | 23123.65 | 3150 | -200 | 45.59 | 2 | 22 | 62 |
| 6 Apr | 22968.25 | 3350 | 350 | 48.9 | 1 | 0 | 62 |
| 2 Apr | 22713.10 | 3000 | -413.05 | - | 0 | 22 | 62 |
| 1 Apr | 22679.40 | 3000 | -413.05 | - | 0 | 22 | 62 |
| 30 Mar | 22331.40 | 3000 | -413.05 | - | 0 | 46 | 62 |
| 27 Mar | 22819.60 | 3000 | -413.05 | 414.6 | 2 | 0 | 62 |
| 25 Mar | 23306.45 | 3413.05 | 693.4 | - | 0 | 61 | 62 |
| 24 Mar | 22912.40 | 3413.05 | 693.4 | - | 0 | 0 | 62 |
| 23 Mar | 22512.65 | 3413.05 | 693.4 | 25.69 | 1 | 0 | 62 |
| 20 Mar | 23114.50 | 2719.65 | 109.25 | - | 0 | 0 | 62 |
| 19 Mar | 23002.15 | 2719.65 | 109.25 | 15.7 | 1 | 61 | 62 |
| 18 Mar | 23777.80 | 2610.4 | -269.9 | - | 0 | 61 | 62 |
| 17 Mar | 23581.15 | 2610.4 | -269.9 | - | 2 | 0 | 62 |
| 16 Mar | 23408.80 | 2610.4 | -269.9 | 17.57 | 2 | 61 | 62 |
| 13 Mar | 23151.10 | 2875.85 | 865.3 | 26.31 | 7 | 0 | 67 |
| 12 Mar | 23639.15 | 2010.55 | -78.75 | - | 0 | 0 | 67 |
| 11 Mar | 23866.85 | 2010.55 | -78.75 | 11.99 | 5 | 68 | 68 |
| 10 Mar | 24261.60 | 2089.3 | 668.2 | - | 7 | 0 | 70 |
| 9 Mar | 24028.05 | 2089.3 | 668.2 | 22.38 | 7 | 71 | 71 |
| 6 Mar | 24450.45 | 1421.1 | -67.95 | - | 0 | 0 | 77 |
| 5 Mar | 24765.90 | 1421.1 | -67.95 | 18.6 | 2 | 78 | 78 |
| 4 Mar | 24480.50 | 1489.05 | 281.6 | 13.84 | 2 | -1 | 80 |
| 2 Mar | 24865.70 | 1201.15 | 433.3 | 14.35 | 15 | -14 | 82 |
| 27 Feb | 25178.65 | 767.85 | 123.1 | - | 0 | 0 | 96 |
| 26 Feb | 25496.55 | 767.85 | 123.1 | - | 0 | 0 | 96 |
| 25 Feb | 25482.50 | 767.85 | 123.1 | - | 0 | 0 | 96 |
| 24 Feb | 25424.65 | 767.85 | 123.1 | 13.68 | 1 | 0 | 97 |
| 23 Feb | 25713.00 | 644.75 | 10.85 | 13.92 | 10 | 4 | 96 |
| 20 Feb | 25571.25 | 633.9 | -73.7 | 11.94 | 2 | 0 | 92 |
| 19 Feb | 25454.35 | 707.6 | 189.3 | 11.63 | 2 | -1 | 93 |
| 18 Feb | 25819.35 | 519.4 | -54.45 | 12.14 | 2 | 0 | 93 |
| 17 Feb | 25725.40 | 573.85 | -46.2 | 12.37 | 18 | 14 | 93 |
| 16 Feb | 25682.75 | 620.05 | -73.85 | 13 | 2 | 0 | 79 |
| 13 Feb | 25471.10 | 693.9 | 174.45 | 12 | 42 | -4 | 79 |
| 12 Feb | 25807.20 | 515.45 | 62.5 | 11.92 | 58 | 56 | 82 |
| 11 Feb | 25953.85 | 452.95 | 1.65 | 11.96 | 9 | 2 | 26 |
| 10 Feb | 25935.15 | 451.3 | -65.4 | 11.67 | 4 | 1 | 23 |
| 9 Feb | 25867.30 | 516.7 | -95.35 | 12.56 | 2 | 0 | 24 |
| 6 Feb | 25693.70 | 612.15 | -26.55 | 12.69 | 2 | 0 | 24 |
| 5 Feb | 25642.80 | 638.7 | 72.8 | 12.9 | 4 | 0 | 28 |
| 4 Feb | 25776.00 | 576.2 | -1.2 | 12.57 | 23 | 22 | 27 |
| 3 Feb | 25727.55 | 577.4 | -453.8 | 12.35 | 4 | 2 | 3 |
| 2 Feb | 25088.40 | 1029 | -36 | 14.75 | 3 | 0 | 1 |
| 1 Feb | 24825.45 | 1065 | -19.35 | 10.6 | 3 | 0 | 0 |
| 30 Jan | 25320.65 | 1084.35 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 25418.90 | 0 | 0 | - | 0 | 0 | 0 |
For Nifty - strike price 26250 expiring on 28APR2026
Delta for 26250 PE is -0.93
Historical price for 26250 PE is as follows
On 23 Apr NIFTY was trading at 24173.05. The strike last trading price was 2110.05, which was 244.1500000000001 higher than the previous day. The implied volatity was 44.97, the open interest changed by -7 which decreased total open position to 23
On 22 Apr NIFTY was trading at 24378.10. The strike last trading price was 1867.45, which was 16 higher than the previous day. The implied volatity was 37.96, the open interest changed by -27 which decreased total open position to 33
On 21 Apr NIFTY was trading at 24576.60. The strike last trading price was 1851.45, which was 1851.45 higher than the previous day. The implied volatity was 31.06, the open interest changed by 0 which decreased total open position to 60
On 20 Apr NIFTY was trading at 24364.85. The strike last trading price was 1851.45, which was -131.54999999999995 lower than the previous day. The implied volatity was 31.06, the open interest changed by -1 which decreased total open position to 61
On 17 Apr NIFTY was trading at 24353.55. The strike last trading price was 1983, which was 1983 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 62
On 16 Apr NIFTY was trading at 24196.75. The strike last trading price was 1983, which was 1983 higher than the previous day. The implied volatity was 24.82, the open interest changed by 0 which decreased total open position to 62
On 15 Apr NIFTY was trading at 24231.30. The strike last trading price was 1983, which was -367 lower than the previous day. The implied volatity was 24.82, the open interest changed by 0 which decreased total open position to 62
On 13 Apr NIFTY was trading at 23842.65. The strike last trading price was 2350, which was 2350 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 62
On 10 Apr NIFTY was trading at 24050.60. The strike last trading price was 2350, which was 2350 higher than the previous day. The implied volatity was 19.83, the open interest changed by 0 which decreased total open position to 62
On 9 Apr NIFTY was trading at 23775.10. The strike last trading price was 2350, which was -57.65000000000009 lower than the previous day. The implied volatity was 19.83, the open interest changed by 0 which decreased total open position to 62
On 8 Apr NIFTY was trading at 23997.35. The strike last trading price was 2407.65, which was -742.35 lower than the previous day. The implied volatity was 44.52, the open interest changed by 54 which increased total open position to 62
On 7 Apr NIFTY was trading at 23123.65. The strike last trading price was 3150, which was -200 lower than the previous day. The implied volatity was 45.59, the open interest changed by 22 which increased total open position to 62
On 6 Apr NIFTY was trading at 22968.25. The strike last trading price was 3350, which was 350 higher than the previous day. The implied volatity was 48.9, the open interest changed by 0 which decreased total open position to 62
On 2 Apr NIFTY was trading at 22713.10. The strike last trading price was 3000, which was -413.05 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 62
On 1 Apr NIFTY was trading at 22679.40. The strike last trading price was 3000, which was -413.05 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 62
On 30 Mar NIFTY was trading at 22331.40. The strike last trading price was 3000, which was -413.05 lower than the previous day. The implied volatity was -, the open interest changed by 46 which increased total open position to 62
On 27 Mar NIFTY was trading at 22819.60. The strike last trading price was 3000, which was -413.05 lower than the previous day. The implied volatity was 414.6, the open interest changed by 0 which decreased total open position to 62
On 25 Mar NIFTY was trading at 23306.45. The strike last trading price was 3413.05, which was 693.4 higher than the previous day. The implied volatity was -, the open interest changed by 61 which increased total open position to 62
On 24 Mar NIFTY was trading at 22912.40. The strike last trading price was 3413.05, which was 693.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 62
On 23 Mar NIFTY was trading at 22512.65. The strike last trading price was 3413.05, which was 693.4 higher than the previous day. The implied volatity was 25.69, the open interest changed by 0 which decreased total open position to 62
On 20 Mar NIFTY was trading at 23114.50. The strike last trading price was 2719.65, which was 109.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 62
On 19 Mar NIFTY was trading at 23002.15. The strike last trading price was 2719.65, which was 109.25 higher than the previous day. The implied volatity was 15.7, the open interest changed by 61 which increased total open position to 62
On 18 Mar NIFTY was trading at 23777.80. The strike last trading price was 2610.4, which was -269.9 lower than the previous day. The implied volatity was -, the open interest changed by 61 which increased total open position to 62
On 17 Mar NIFTY was trading at 23581.15. The strike last trading price was 2610.4, which was -269.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 62
On 16 Mar NIFTY was trading at 23408.80. The strike last trading price was 2610.4, which was -269.9 lower than the previous day. The implied volatity was 17.57, the open interest changed by 61 which increased total open position to 62
On 13 Mar NIFTY was trading at 23151.10. The strike last trading price was 2875.85, which was 865.3 higher than the previous day. The implied volatity was 26.31, the open interest changed by 0 which decreased total open position to 67
On 12 Mar NIFTY was trading at 23639.15. The strike last trading price was 2010.55, which was -78.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67
On 11 Mar NIFTY was trading at 23866.85. The strike last trading price was 2010.55, which was -78.75 lower than the previous day. The implied volatity was 11.99, the open interest changed by 68 which increased total open position to 68
On 10 Mar NIFTY was trading at 24261.60. The strike last trading price was 2089.3, which was 668.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70
On 9 Mar NIFTY was trading at 24028.05. The strike last trading price was 2089.3, which was 668.2 higher than the previous day. The implied volatity was 22.38, the open interest changed by 71 which increased total open position to 71
On 6 Mar NIFTY was trading at 24450.45. The strike last trading price was 1421.1, which was -67.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 77
On 5 Mar NIFTY was trading at 24765.90. The strike last trading price was 1421.1, which was -67.95 lower than the previous day. The implied volatity was 18.6, the open interest changed by 78 which increased total open position to 78
On 4 Mar NIFTY was trading at 24480.50. The strike last trading price was 1489.05, which was 281.6 higher than the previous day. The implied volatity was 13.84, the open interest changed by -1 which decreased total open position to 80
On 2 Mar NIFTY was trading at 24865.70. The strike last trading price was 1201.15, which was 433.3 higher than the previous day. The implied volatity was 14.35, the open interest changed by -14 which decreased total open position to 82
On 27 Feb NIFTY was trading at 25178.65. The strike last trading price was 767.85, which was 123.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96
On 26 Feb NIFTY was trading at 25496.55. The strike last trading price was 767.85, which was 123.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96
On 25 Feb NIFTY was trading at 25482.50. The strike last trading price was 767.85, which was 123.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96
On 24 Feb NIFTY was trading at 25424.65. The strike last trading price was 767.85, which was 123.1 higher than the previous day. The implied volatity was 13.68, the open interest changed by 0 which decreased total open position to 97
On 23 Feb NIFTY was trading at 25713.00. The strike last trading price was 644.75, which was 10.85 higher than the previous day. The implied volatity was 13.92, the open interest changed by 4 which increased total open position to 96
On 20 Feb NIFTY was trading at 25571.25. The strike last trading price was 633.9, which was -73.7 lower than the previous day. The implied volatity was 11.94, the open interest changed by 0 which decreased total open position to 92
On 19 Feb NIFTY was trading at 25454.35. The strike last trading price was 707.6, which was 189.3 higher than the previous day. The implied volatity was 11.63, the open interest changed by -1 which decreased total open position to 93
On 18 Feb NIFTY was trading at 25819.35. The strike last trading price was 519.4, which was -54.45 lower than the previous day. The implied volatity was 12.14, the open interest changed by 0 which decreased total open position to 93
On 17 Feb NIFTY was trading at 25725.40. The strike last trading price was 573.85, which was -46.2 lower than the previous day. The implied volatity was 12.37, the open interest changed by 14 which increased total open position to 93
On 16 Feb NIFTY was trading at 25682.75. The strike last trading price was 620.05, which was -73.85 lower than the previous day. The implied volatity was 13, the open interest changed by 0 which decreased total open position to 79
On 13 Feb NIFTY was trading at 25471.10. The strike last trading price was 693.9, which was 174.45 higher than the previous day. The implied volatity was 12, the open interest changed by -4 which decreased total open position to 79
On 12 Feb NIFTY was trading at 25807.20. The strike last trading price was 515.45, which was 62.5 higher than the previous day. The implied volatity was 11.92, the open interest changed by 56 which increased total open position to 82
On 11 Feb NIFTY was trading at 25953.85. The strike last trading price was 452.95, which was 1.65 higher than the previous day. The implied volatity was 11.96, the open interest changed by 2 which increased total open position to 26
On 10 Feb NIFTY was trading at 25935.15. The strike last trading price was 451.3, which was -65.4 lower than the previous day. The implied volatity was 11.67, the open interest changed by 1 which increased total open position to 23
On 9 Feb NIFTY was trading at 25867.30. The strike last trading price was 516.7, which was -95.35 lower than the previous day. The implied volatity was 12.56, the open interest changed by 0 which decreased total open position to 24
On 6 Feb NIFTY was trading at 25693.70. The strike last trading price was 612.15, which was -26.55 lower than the previous day. The implied volatity was 12.69, the open interest changed by 0 which decreased total open position to 24
On 5 Feb NIFTY was trading at 25642.80. The strike last trading price was 638.7, which was 72.8 higher than the previous day. The implied volatity was 12.9, the open interest changed by 0 which decreased total open position to 28
On 4 Feb NIFTY was trading at 25776.00. The strike last trading price was 576.2, which was -1.2 lower than the previous day. The implied volatity was 12.57, the open interest changed by 22 which increased total open position to 27
On 3 Feb NIFTY was trading at 25727.55. The strike last trading price was 577.4, which was -453.8 lower than the previous day. The implied volatity was 12.35, the open interest changed by 2 which increased total open position to 3
On 2 Feb NIFTY was trading at 25088.40. The strike last trading price was 1029, which was -36 lower than the previous day. The implied volatity was 14.75, the open interest changed by 0 which decreased total open position to 1
On 1 Feb NIFTY was trading at 24825.45. The strike last trading price was 1065, which was -19.35 lower than the previous day. The implied volatity was 10.6, the open interest changed by 0 which decreased total open position to 0
On 30 Jan NIFTY was trading at 25320.65. The strike last trading price was 1084.35, 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 Jan NIFTY was trading at 25418.90. 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
