NIFTY
Nifty
Historical option data for NIFTY
24 Apr 2026 01:31 PM IST
| NIFTY 28-Apr-2026 (4d) 26350 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -0.8
Gamma: 0.00001
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 23869.65 | 0.65 | 0.050000000000000044 | 31.69 | 1,162 | -124 | 1,152 | |||||||||
| 23 Apr | 24173.05 | 0.6 | -0.35 | 25.46 | 4,998 | -39 | 1,276 | |||||||||
| 22 Apr | 24378.10 | 0.85 | -0.2500000000000001 | 21.95 | 8,031 | 331 | 1,314 | |||||||||
| 21 Apr | 24576.60 | 1.25 | 0.050000000000000044 | 19.07 | 1,638 | 279 | 1,006 | |||||||||
| 20 Apr | 24364.85 | 1.2 | -0.30000000000000004 | 20.15 | 714 | 81 | 732 | |||||||||
| 17 Apr | 24353.55 | 1.4 | -1.3000000000000003 | 17.15 | 860 | 182 | 656 | |||||||||
| 16 Apr | 24196.75 | 2.75 | -0.5499999999999998 | 19.34 | 340 | 15 | 473 | |||||||||
| 15 Apr | 24231.30 | 3.1 | -0.7999999999999998 | 18.65 | 568 | 71 | 444 | |||||||||
| 13 Apr | 23842.65 | 3.45 | -2.1499999999999995 | 20.52 | 445 | -54 | 375 | |||||||||
| 10 Apr | 24050.60 | 5.3 | -0.5499999999999998 | 18.09 | 328 | 29 | 431 | |||||||||
| 9 Apr | 23775.10 | 6.6 | -0.8000000000000007 | 20.21 | 119 | -36 | 402 | |||||||||
| 8 Apr | 23997.35 | 7.7 | 1.4 | 18.13 | 769 | -209 | 440 | |||||||||
| 7 Apr | 23123.65 | 5.7 | -1.3 | 23.03 | 159 | -614 | 186 | |||||||||
| 6 Apr | 22968.25 | 7 | 1.15 | 24.32 | 128 | -726 | 102 | |||||||||
| 2 Apr | 22713.10 | 6.4 | -1.15 | 23.59 | 194 | -65 | 89 | |||||||||
| 1 Apr | 22679.40 | 7.7 | -3.05 | 23.69 | 137 | 49 | 155 | |||||||||
| 30 Mar | 22331.40 | 10.1 | -4.4 | 25.74 | 67 | -2 | 106 | |||||||||
| 27 Mar | 22819.60 | 15 | -4.6 | 22.95 | 6 | 36 | 107 | |||||||||
| 25 Mar | 23306.45 | 19.95 | -2.7 | 20.27 | 60 | 28 | 100 | |||||||||
| 24 Mar | 22912.40 | 22.65 | 1.05 | 22.62 | 278 | -45 | 73 | |||||||||
| 23 Mar | 22512.65 | 20.75 | 1.65 | 24.84 | 279 | 101 | 118 | |||||||||
| 20 Mar | 23114.50 | 19.1 | 1.35 | 19.61 | 13 | 106 | 123 | |||||||||
| 19 Mar | 23002.15 | 18.8 | -5.95 | 20.05 | 13 | -1 | 119 | |||||||||
| 18 Mar | 23777.80 | 24.75 | 0.55 | 16.18 | 34 | 86 | 120 | |||||||||
| 17 Mar | 23581.15 | 26 | -4.25 | 17.32 | 9 | -2 | 129 | |||||||||
| 16 Mar | 23408.80 | 30.25 | 1.8 | 18.82 | 25 | 94 | 129 | |||||||||
| 13 Mar | 23151.10 | 31 | -2.75 | 19.26 | 169 | 96 | 129 | |||||||||
| 12 Mar | 23639.15 | 32.45 | -8.55 | 16.45 | 55 | 196 | 196 | |||||||||
| 11 Mar | 23866.85 | 44 | -14.05 | 16.07 | 64 | 209 | 209 | |||||||||
| 10 Mar | 24261.60 | 58.35 | -25.2 | 14.19 | 237 | -25 | 231 | |||||||||
| 9 Mar | 24028.05 | 80 | -21.35 | - | 0 | 256 | 256 | |||||||||
| 6 Mar | 24450.45 | 80 | -21.35 | 13.53 | 286 | -6 | 255 | |||||||||
| 5 Mar | 24765.90 | 96.35 | 6.6 | 12.33 | 447 | 87 | 273 | |||||||||
| 4 Mar | 24480.50 | 86.8 | -24.25 | 13.49 | 112 | -6 | 186 | |||||||||
| 2 Mar | 24865.70 | 112.5 | -40.7 | 11.73 | 669 | 84 | 192 | |||||||||
| 27 Feb | 25178.65 | 150.75 | -73.75 | 10.16 | 76 | 32 | 108 | |||||||||
| 26 Feb | 25496.55 | 224.5 | 0.45 | 9.54 | 20 | 10 | 76 | |||||||||
| 25 Feb | 25482.50 | 224.05 | -8 | 9.55 | 53 | 2 | 67 | |||||||||
| 24 Feb | 25424.65 | 233 | -74.45 | 9.79 | 26 | -5 | 64 | |||||||||
| 23 Feb | 25713.00 | 307.45 | 10.75 | 9.15 | 15 | 0 | 70 | |||||||||
| 20 Feb | 25571.25 | 296.7 | 43.65 | 9.83 | 29 | 19 | 71 | |||||||||
| 19 Feb | 25454.35 | 249 | -126.2 | 9.92 | 35 | 21 | 52 | |||||||||
| 18 Feb | 25819.35 | 375.2 | 35.25 | 8.95 | 7 | 1 | 30 | |||||||||
| 17 Feb | 25725.40 | 339.95 | 3.95 | 8.95 | 10 | 4 | 28 | |||||||||
| 16 Feb | 25682.75 | 336 | 41 | 9.08 | 11 | 6 | 24 | |||||||||
| 13 Feb | 25471.10 | 295 | -105 | 9.84 | 12 | -1 | 18 | |||||||||
| 12 Feb | 25807.20 | 400 | -55.65 | 8.75 | 10 | 4 | 20 | |||||||||
| 11 Feb | 25953.85 | 455.65 | -18.55 | 8.15 | 13 | 7 | 16 | |||||||||
| 10 Feb | 25935.15 | 474.2 | 39.65 | 8.72 | 1 | 0 | 8 | |||||||||
| 9 Feb | 25867.30 | 434.55 | 67.05 | 8.37 | 5 | 1 | 7 | |||||||||
| 6 Feb | 25693.70 | 367.5 | -8 | 8.57 | 3 | 0 | 6 | |||||||||
| 5 Feb | 25642.80 | 375.5 | -84.15 | 9.03 | 3 | 0 | 7 | |||||||||
| 4 Feb | 25776.00 | 459.65 | 15.75 | 9.58 | 3 | 0 | 5 | |||||||||
| 3 Feb | 25727.55 | 447.35 | 277.5 | 9.46 | 3 | 1 | 5 | |||||||||
| 2 Feb | 25088.40 | 169.85 | -135.05 | 8.6 | 5 | 0 | 2 | |||||||||
| 1 Feb | 24825.45 | 304.9 | -47.95 | - | 0 | 0 | 2 | |||||||||
| 30 Jan | 25320.65 | 304.9 | -47.95 | 9.6 | 1 | 0 | 1 | |||||||||
|
|
||||||||||||||||
| 29 Jan | 25418.90 | 352.85 | -26.65 | 9.68 | 1 | 0 | 0 | |||||||||
For Nifty - strike price 26350 expiring on 28APR2026
Delta for 26350 CE is 0
Historical price for 26350 CE is as follows
On 24 Apr NIFTY was trading at 23869.65. The strike last trading price was 0.65, which was 0.050000000000000044 higher than the previous day. The implied volatity was 31.69, the open interest changed by -124 which decreased total open position to 1152
On 23 Apr NIFTY was trading at 24173.05. The strike last trading price was 0.6, which was -0.35 lower than the previous day. The implied volatity was 25.46, the open interest changed by -39 which decreased total open position to 1276
On 22 Apr NIFTY was trading at 24378.10. The strike last trading price was 0.85, which was -0.2500000000000001 lower than the previous day. The implied volatity was 21.95, the open interest changed by 331 which increased total open position to 1314
On 21 Apr NIFTY was trading at 24576.60. The strike last trading price was 1.25, which was 0.050000000000000044 higher than the previous day. The implied volatity was 19.07, the open interest changed by 279 which increased total open position to 1006
On 20 Apr NIFTY was trading at 24364.85. The strike last trading price was 1.2, which was -0.30000000000000004 lower than the previous day. The implied volatity was 20.15, the open interest changed by 81 which increased total open position to 732
On 17 Apr NIFTY was trading at 24353.55. The strike last trading price was 1.4, which was -1.3000000000000003 lower than the previous day. The implied volatity was 17.15, the open interest changed by 182 which increased total open position to 656
On 16 Apr NIFTY was trading at 24196.75. The strike last trading price was 2.75, which was -0.5499999999999998 lower than the previous day. The implied volatity was 19.34, the open interest changed by 15 which increased total open position to 473
On 15 Apr NIFTY was trading at 24231.30. The strike last trading price was 3.1, which was -0.7999999999999998 lower than the previous day. The implied volatity was 18.65, the open interest changed by 71 which increased total open position to 444
On 13 Apr NIFTY was trading at 23842.65. The strike last trading price was 3.45, which was -2.1499999999999995 lower than the previous day. The implied volatity was 20.52, the open interest changed by -54 which decreased total open position to 375
On 10 Apr NIFTY was trading at 24050.60. The strike last trading price was 5.3, which was -0.5499999999999998 lower than the previous day. The implied volatity was 18.09, the open interest changed by 29 which increased total open position to 431
On 9 Apr NIFTY was trading at 23775.10. The strike last trading price was 6.6, which was -0.8000000000000007 lower than the previous day. The implied volatity was 20.21, the open interest changed by -36 which decreased total open position to 402
On 8 Apr NIFTY was trading at 23997.35. The strike last trading price was 7.7, which was 1.4 higher than the previous day. The implied volatity was 18.13, the open interest changed by -209 which decreased total open position to 440
On 7 Apr NIFTY was trading at 23123.65. The strike last trading price was 5.7, which was -1.3 lower than the previous day. The implied volatity was 23.03, the open interest changed by -614 which decreased total open position to 186
On 6 Apr NIFTY was trading at 22968.25. The strike last trading price was 7, which was 1.15 higher than the previous day. The implied volatity was 24.32, the open interest changed by -726 which decreased total open position to 102
On 2 Apr NIFTY was trading at 22713.10. The strike last trading price was 6.4, which was -1.15 lower than the previous day. The implied volatity was 23.59, the open interest changed by -65 which decreased total open position to 89
On 1 Apr NIFTY was trading at 22679.40. The strike last trading price was 7.7, which was -3.05 lower than the previous day. The implied volatity was 23.69, the open interest changed by 49 which increased total open position to 155
On 30 Mar NIFTY was trading at 22331.40. The strike last trading price was 10.1, which was -4.4 lower than the previous day. The implied volatity was 25.74, the open interest changed by -2 which decreased total open position to 106
On 27 Mar NIFTY was trading at 22819.60. The strike last trading price was 15, which was -4.6 lower than the previous day. The implied volatity was 22.95, the open interest changed by 36 which increased total open position to 107
On 25 Mar NIFTY was trading at 23306.45. The strike last trading price was 19.95, which was -2.7 lower than the previous day. The implied volatity was 20.27, the open interest changed by 28 which increased total open position to 100
On 24 Mar NIFTY was trading at 22912.40. The strike last trading price was 22.65, which was 1.05 higher than the previous day. The implied volatity was 22.62, the open interest changed by -45 which decreased total open position to 73
On 23 Mar NIFTY was trading at 22512.65. The strike last trading price was 20.75, which was 1.65 higher than the previous day. The implied volatity was 24.84, the open interest changed by 101 which increased total open position to 118
On 20 Mar NIFTY was trading at 23114.50. The strike last trading price was 19.1, which was 1.35 higher than the previous day. The implied volatity was 19.61, the open interest changed by 106 which increased total open position to 123
On 19 Mar NIFTY was trading at 23002.15. The strike last trading price was 18.8, which was -5.95 lower than the previous day. The implied volatity was 20.05, the open interest changed by -1 which decreased total open position to 119
On 18 Mar NIFTY was trading at 23777.80. The strike last trading price was 24.75, which was 0.55 higher than the previous day. The implied volatity was 16.18, the open interest changed by 86 which increased total open position to 120
On 17 Mar NIFTY was trading at 23581.15. The strike last trading price was 26, which was -4.25 lower than the previous day. The implied volatity was 17.32, the open interest changed by -2 which decreased total open position to 129
On 16 Mar NIFTY was trading at 23408.80. The strike last trading price was 30.25, which was 1.8 higher than the previous day. The implied volatity was 18.82, the open interest changed by 94 which increased total open position to 129
On 13 Mar NIFTY was trading at 23151.10. The strike last trading price was 31, which was -2.75 lower than the previous day. The implied volatity was 19.26, the open interest changed by 96 which increased total open position to 129
On 12 Mar NIFTY was trading at 23639.15. The strike last trading price was 32.45, which was -8.55 lower than the previous day. The implied volatity was 16.45, the open interest changed by 196 which increased total open position to 196
On 11 Mar NIFTY was trading at 23866.85. The strike last trading price was 44, which was -14.05 lower than the previous day. The implied volatity was 16.07, the open interest changed by 209 which increased total open position to 209
On 10 Mar NIFTY was trading at 24261.60. The strike last trading price was 58.35, which was -25.2 lower than the previous day. The implied volatity was 14.19, the open interest changed by -25 which decreased total open position to 231
On 9 Mar NIFTY was trading at 24028.05. The strike last trading price was 80, which was -21.35 lower than the previous day. The implied volatity was -, the open interest changed by 256 which increased total open position to 256
On 6 Mar NIFTY was trading at 24450.45. The strike last trading price was 80, which was -21.35 lower than the previous day. The implied volatity was 13.53, the open interest changed by -6 which decreased total open position to 255
On 5 Mar NIFTY was trading at 24765.90. The strike last trading price was 96.35, which was 6.6 higher than the previous day. The implied volatity was 12.33, the open interest changed by 87 which increased total open position to 273
On 4 Mar NIFTY was trading at 24480.50. The strike last trading price was 86.8, which was -24.25 lower than the previous day. The implied volatity was 13.49, the open interest changed by -6 which decreased total open position to 186
On 2 Mar NIFTY was trading at 24865.70. The strike last trading price was 112.5, which was -40.7 lower than the previous day. The implied volatity was 11.73, the open interest changed by 84 which increased total open position to 192
On 27 Feb NIFTY was trading at 25178.65. The strike last trading price was 150.75, which was -73.75 lower than the previous day. The implied volatity was 10.16, the open interest changed by 32 which increased total open position to 108
On 26 Feb NIFTY was trading at 25496.55. The strike last trading price was 224.5, which was 0.45 higher than the previous day. The implied volatity was 9.54, the open interest changed by 10 which increased total open position to 76
On 25 Feb NIFTY was trading at 25482.50. The strike last trading price was 224.05, which was -8 lower than the previous day. The implied volatity was 9.55, the open interest changed by 2 which increased total open position to 67
On 24 Feb NIFTY was trading at 25424.65. The strike last trading price was 233, which was -74.45 lower than the previous day. The implied volatity was 9.79, the open interest changed by -5 which decreased total open position to 64
On 23 Feb NIFTY was trading at 25713.00. The strike last trading price was 307.45, which was 10.75 higher than the previous day. The implied volatity was 9.15, the open interest changed by 0 which decreased total open position to 70
On 20 Feb NIFTY was trading at 25571.25. The strike last trading price was 296.7, which was 43.65 higher than the previous day. The implied volatity was 9.83, the open interest changed by 19 which increased total open position to 71
On 19 Feb NIFTY was trading at 25454.35. The strike last trading price was 249, which was -126.2 lower than the previous day. The implied volatity was 9.92, the open interest changed by 21 which increased total open position to 52
On 18 Feb NIFTY was trading at 25819.35. The strike last trading price was 375.2, which was 35.25 higher than the previous day. The implied volatity was 8.95, the open interest changed by 1 which increased total open position to 30
On 17 Feb NIFTY was trading at 25725.40. The strike last trading price was 339.95, which was 3.95 higher than the previous day. The implied volatity was 8.95, the open interest changed by 4 which increased total open position to 28
On 16 Feb NIFTY was trading at 25682.75. The strike last trading price was 336, which was 41 higher than the previous day. The implied volatity was 9.08, the open interest changed by 6 which increased total open position to 24
On 13 Feb NIFTY was trading at 25471.10. The strike last trading price was 295, which was -105 lower than the previous day. The implied volatity was 9.84, the open interest changed by -1 which decreased total open position to 18
On 12 Feb NIFTY was trading at 25807.20. The strike last trading price was 400, which was -55.65 lower than the previous day. The implied volatity was 8.75, the open interest changed by 4 which increased total open position to 20
On 11 Feb NIFTY was trading at 25953.85. The strike last trading price was 455.65, which was -18.55 lower than the previous day. The implied volatity was 8.15, the open interest changed by 7 which increased total open position to 16
On 10 Feb NIFTY was trading at 25935.15. The strike last trading price was 474.2, which was 39.65 higher than the previous day. The implied volatity was 8.72, the open interest changed by 0 which decreased total open position to 8
On 9 Feb NIFTY was trading at 25867.30. The strike last trading price was 434.55, which was 67.05 higher than the previous day. The implied volatity was 8.37, the open interest changed by 1 which increased total open position to 7
On 6 Feb NIFTY was trading at 25693.70. The strike last trading price was 367.5, which was -8 lower than the previous day. The implied volatity was 8.57, the open interest changed by 0 which decreased total open position to 6
On 5 Feb NIFTY was trading at 25642.80. The strike last trading price was 375.5, which was -84.15 lower than the previous day. The implied volatity was 9.03, 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 459.65, which was 15.75 higher than the previous day. The implied volatity was 9.58, the open interest changed by 0 which decreased total open position to 5
On 3 Feb NIFTY was trading at 25727.55. The strike last trading price was 447.35, which was 277.5 higher than the previous day. The implied volatity was 9.46, the open interest changed by 1 which increased total open position to 5
On 2 Feb NIFTY was trading at 25088.40. The strike last trading price was 169.85, which was -135.05 lower than the previous day. The implied volatity was 8.6, the open interest changed by 0 which decreased total open position to 2
On 1 Feb NIFTY was trading at 24825.45. The strike last trading price was 304.9, which was -47.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Jan NIFTY was trading at 25320.65. The strike last trading price was 304.9, which was -47.95 lower than the previous day. The implied volatity was 9.6, 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 352.85, which was -26.65 lower than the previous day. The implied volatity was 9.68, the open interest changed by 0 which decreased total open position to 0
| NIFTY 28-Apr-2026 (4d) 26350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 23869.65 | 1748.1 | 1748.1 | - | 0 | 0 | 91 |
| 23 Apr | 24173.05 | 1748.1 | 1748.1 | - | 0 | 0 | 91 |
| 22 Apr | 24378.10 | 1748.1 | 1748.1 | 18.96 | 0 | 0 | 91 |
| 21 Apr | 24576.60 | 1748.1 | -300.0500000000002 | 18.96 | 3 | -1 | 90 |
| 20 Apr | 24364.85 | 2048.15 | 2048.15 | - | 0 | 0 | 91 |
| 17 Apr | 24353.55 | 2048.15 | 2048.15 | 27.93 | 0 | 0 | 91 |
| 16 Apr | 24196.75 | 2048.15 | -11.849999999999909 | 27.93 | 8 | 0 | 92 |
| 15 Apr | 24231.30 | 2060 | -185.0999999999999 | 24.83 | 1 | 0 | 92 |
| 13 Apr | 23842.65 | 2245.1 | 2245.1 | - | 0 | 0 | 92 |
| 10 Apr | 24050.60 | 2245.1 | 2245.1 | - | 0 | 0 | 92 |
| 9 Apr | 23775.10 | 2245.1 | 2245.1 | - | 0 | 0 | 92 |
| 8 Apr | 23997.35 | 2245.1 | -1076.4 | 26.04 | 2 | 0 | 93 |
| 7 Apr | 23123.65 | 3321.5 | 368.75 | - | 0 | 90 | 93 |
| 6 Apr | 22968.25 | 3321.5 | 368.75 | - | 0 | 92 | 93 |
| 2 Apr | 22713.10 | 3321.5 | 368.75 | - | 0 | 92 | 93 |
| 1 Apr | 22679.40 | 3321.5 | 368.75 | - | 0 | 92 | 93 |
| 30 Mar | 22331.40 | 3321.5 | 368.75 | - | 0 | 92 | 93 |
| 27 Mar | 22819.60 | 3321.5 | 368.75 | 27.14 | 7 | -1 | 91 |
| 25 Mar | 23306.45 | 2952.75 | 233.9 | - | 0 | 91 | 92 |
| 24 Mar | 22912.40 | 2952.75 | 233.9 | - | 0 | 91 | 92 |
| 23 Mar | 22512.65 | 2952.75 | 233.9 | - | 0 | 0 | 92 |
| 20 Mar | 23114.50 | 2952.75 | 233.9 | - | 0 | 91 | 92 |
| 19 Mar | 23002.15 | 2952.75 | 233.9 | 13.01 | 2 | 92 | 93 |
| 18 Mar | 23777.80 | 2718.85 | -267.95 | - | 0 | 0 | 93 |
| 17 Mar | 23581.15 | 2718.85 | -267.95 | - | 8 | 92 | 93 |
| 16 Mar | 23408.80 | 2718.85 | -267.95 | 19.62 | 8 | 0 | 99 |
| 13 Mar | 23151.10 | 2987.95 | 739.55 | 27.54 | 4 | 0 | 99 |
| 12 Mar | 23639.15 | 2245.25 | -51.4 | - | 0 | 98 | 99 |
| 11 Mar | 23866.85 | 2245.25 | -51.4 | 19.26 | 8 | 0 | 107 |
| 10 Mar | 24261.60 | 2296.65 | 1019.6 | - | 2 | 107 | 107 |
| 9 Mar | 24028.05 | 2296.65 | 1019.6 | 27.32 | 2 | 0 | 109 |
| 6 Mar | 24450.45 | 1277.05 | 489.2 | - | 0 | 0 | 109 |
| 5 Mar | 24765.90 | 1277.05 | 489.2 | - | 15 | 0 | 0 |
| 4 Mar | 24480.50 | 1277.05 | 489.2 | - | 15 | 0 | 109 |
| 2 Mar | 24865.70 | 1277.05 | 489.2 | 14.34 | 15 | -8 | 110 |
| 27 Feb | 25178.65 | 784.05 | -13.15 | - | 0 | 0 | 118 |
| 26 Feb | 25496.55 | 784.05 | -13.15 | - | 0 | 0 | 118 |
| 25 Feb | 25482.50 | 784.05 | -13.15 | 12.82 | 83 | 66 | 114 |
| 24 Feb | 25424.65 | 797.2 | 130.65 | 12.91 | 50 | -30 | 49 |
| 23 Feb | 25713.00 | 666.55 | -38.75 | 13.17 | 88 | 55 | 78 |
| 20 Feb | 25571.25 | 704.25 | -55.35 | 12.24 | 2 | 0 | 23 |
| 19 Feb | 25454.35 | 759.6 | 189.65 | 11.39 | 2 | -1 | 22 |
| 18 Feb | 25819.35 | 569.95 | -74.3 | 12.13 | 2 | 0 | 22 |
| 17 Feb | 25725.40 | 644.25 | -20.2 | 12.77 | 3 | 0 | 23 |
| 16 Feb | 25682.75 | 664.45 | -87.05 | 12.81 | 5 | -1 | 23 |
| 13 Feb | 25471.10 | 751.5 | 188.6 | 11.98 | 12 | 0 | 12 |
| 12 Feb | 25807.20 | 560.95 | 64.2 | 11.84 | 2 | 0 | 12 |
| 11 Feb | 25953.85 | 496.75 | -20.6 | 11.93 | 9 | 7 | 11 |
| 10 Feb | 25935.15 | 515.65 | -45.35 | 12.07 | 6 | 0 | 3 |
| 9 Feb | 25867.30 | 558.6 | -107.45 | 12.45 | 2 | 0 | 2 |
| 6 Feb | 25693.70 | 664.35 | 40.25 | 12.71 | 2 | 0 | 1 |
| 5 Feb | 25642.80 | 621 | -468.8 | - | 0 | 0 | 1 |
| 4 Feb | 25776.00 | 621 | -468.8 | 12.48 | 2 | 0 | 0 |
| 3 Feb | 25727.55 | 1086.55 | -40.55 | - | 0 | 0 | 0 |
| 2 Feb | 25088.40 | 1086.55 | -40.55 | 14.43 | 3 | 0 | 1 |
| 1 Feb | 24825.45 | 1127.1 | 216.45 | 10.22 | 2 | 0 | 1 |
| 30 Jan | 25320.65 | 910.65 | -239.9 | 13.88 | 1 | 0 | 0 |
| 29 Jan | 25418.90 | 1150.55 | 0 | - | 0 | 0 | 0 |
For Nifty - strike price 26350 expiring on 28APR2026
Delta for 26350 PE is -
Historical price for 26350 PE is as follows
On 24 Apr NIFTY was trading at 23869.65. The strike last trading price was 1748.1, which was 1748.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91
On 23 Apr NIFTY was trading at 24173.05. The strike last trading price was 1748.1, which was 1748.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91
On 22 Apr NIFTY was trading at 24378.10. The strike last trading price was 1748.1, which was 1748.1 higher than the previous day. The implied volatity was 18.96, the open interest changed by 0 which decreased total open position to 91
On 21 Apr NIFTY was trading at 24576.60. The strike last trading price was 1748.1, which was -300.0500000000002 lower than the previous day. The implied volatity was 18.96, the open interest changed by -1 which decreased total open position to 90
On 20 Apr NIFTY was trading at 24364.85. The strike last trading price was 2048.15, which was 2048.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91
On 17 Apr NIFTY was trading at 24353.55. The strike last trading price was 2048.15, which was 2048.15 higher than the previous day. The implied volatity was 27.93, the open interest changed by 0 which decreased total open position to 91
On 16 Apr NIFTY was trading at 24196.75. The strike last trading price was 2048.15, which was -11.849999999999909 lower than the previous day. The implied volatity was 27.93, the open interest changed by 0 which decreased total open position to 92
On 15 Apr NIFTY was trading at 24231.30. The strike last trading price was 2060, which was -185.0999999999999 lower than the previous day. The implied volatity was 24.83, the open interest changed by 0 which decreased total open position to 92
On 13 Apr NIFTY was trading at 23842.65. The strike last trading price was 2245.1, which was 2245.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 92
On 10 Apr NIFTY was trading at 24050.60. The strike last trading price was 2245.1, which was 2245.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 92
On 9 Apr NIFTY was trading at 23775.10. The strike last trading price was 2245.1, which was 2245.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 92
On 8 Apr NIFTY was trading at 23997.35. The strike last trading price was 2245.1, which was -1076.4 lower than the previous day. The implied volatity was 26.04, the open interest changed by 0 which decreased total open position to 93
On 7 Apr NIFTY was trading at 23123.65. The strike last trading price was 3321.5, which was 368.75 higher than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 93
On 6 Apr NIFTY was trading at 22968.25. The strike last trading price was 3321.5, which was 368.75 higher than the previous day. The implied volatity was -, the open interest changed by 92 which increased total open position to 93
On 2 Apr NIFTY was trading at 22713.10. The strike last trading price was 3321.5, which was 368.75 higher than the previous day. The implied volatity was -, the open interest changed by 92 which increased total open position to 93
On 1 Apr NIFTY was trading at 22679.40. The strike last trading price was 3321.5, which was 368.75 higher than the previous day. The implied volatity was -, the open interest changed by 92 which increased total open position to 93
On 30 Mar NIFTY was trading at 22331.40. The strike last trading price was 3321.5, which was 368.75 higher than the previous day. The implied volatity was -, the open interest changed by 92 which increased total open position to 93
On 27 Mar NIFTY was trading at 22819.60. The strike last trading price was 3321.5, which was 368.75 higher than the previous day. The implied volatity was 27.14, the open interest changed by -1 which decreased total open position to 91
On 25 Mar NIFTY was trading at 23306.45. The strike last trading price was 2952.75, which was 233.9 higher than the previous day. The implied volatity was -, the open interest changed by 91 which increased total open position to 92
On 24 Mar NIFTY was trading at 22912.40. The strike last trading price was 2952.75, which was 233.9 higher than the previous day. The implied volatity was -, the open interest changed by 91 which increased total open position to 92
On 23 Mar NIFTY was trading at 22512.65. The strike last trading price was 2952.75, which was 233.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 92
On 20 Mar NIFTY was trading at 23114.50. The strike last trading price was 2952.75, which was 233.9 higher than the previous day. The implied volatity was -, the open interest changed by 91 which increased total open position to 92
On 19 Mar NIFTY was trading at 23002.15. The strike last trading price was 2952.75, which was 233.9 higher than the previous day. The implied volatity was 13.01, the open interest changed by 92 which increased total open position to 93
On 18 Mar NIFTY was trading at 23777.80. The strike last trading price was 2718.85, which was -267.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 93
On 17 Mar NIFTY was trading at 23581.15. The strike last trading price was 2718.85, which was -267.95 lower than the previous day. The implied volatity was -, the open interest changed by 92 which increased total open position to 93
On 16 Mar NIFTY was trading at 23408.80. The strike last trading price was 2718.85, which was -267.95 lower than the previous day. The implied volatity was 19.62, the open interest changed by 0 which decreased total open position to 99
On 13 Mar NIFTY was trading at 23151.10. The strike last trading price was 2987.95, which was 739.55 higher than the previous day. The implied volatity was 27.54, the open interest changed by 0 which decreased total open position to 99
On 12 Mar NIFTY was trading at 23639.15. The strike last trading price was 2245.25, which was -51.4 lower than the previous day. The implied volatity was -, the open interest changed by 98 which increased total open position to 99
On 11 Mar NIFTY was trading at 23866.85. The strike last trading price was 2245.25, which was -51.4 lower than the previous day. The implied volatity was 19.26, the open interest changed by 0 which decreased total open position to 107
On 10 Mar NIFTY was trading at 24261.60. The strike last trading price was 2296.65, which was 1019.6 higher than the previous day. The implied volatity was -, the open interest changed by 107 which increased total open position to 107
On 9 Mar NIFTY was trading at 24028.05. The strike last trading price was 2296.65, which was 1019.6 higher than the previous day. The implied volatity was 27.32, the open interest changed by 0 which decreased total open position to 109
On 6 Mar NIFTY was trading at 24450.45. The strike last trading price was 1277.05, which was 489.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 109
On 5 Mar NIFTY was trading at 24765.90. The strike last trading price was 1277.05, which was 489.2 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 1277.05, which was 489.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 109
On 2 Mar NIFTY was trading at 24865.70. The strike last trading price was 1277.05, which was 489.2 higher than the previous day. The implied volatity was 14.34, the open interest changed by -8 which decreased total open position to 110
On 27 Feb NIFTY was trading at 25178.65. The strike last trading price was 784.05, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 118
On 26 Feb NIFTY was trading at 25496.55. The strike last trading price was 784.05, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 118
On 25 Feb NIFTY was trading at 25482.50. The strike last trading price was 784.05, which was -13.15 lower than the previous day. The implied volatity was 12.82, the open interest changed by 66 which increased total open position to 114
On 24 Feb NIFTY was trading at 25424.65. The strike last trading price was 797.2, which was 130.65 higher than the previous day. The implied volatity was 12.91, the open interest changed by -30 which decreased total open position to 49
On 23 Feb NIFTY was trading at 25713.00. The strike last trading price was 666.55, which was -38.75 lower than the previous day. The implied volatity was 13.17, the open interest changed by 55 which increased total open position to 78
On 20 Feb NIFTY was trading at 25571.25. The strike last trading price was 704.25, which was -55.35 lower than the previous day. The implied volatity was 12.24, the open interest changed by 0 which decreased total open position to 23
On 19 Feb NIFTY was trading at 25454.35. The strike last trading price was 759.6, which was 189.65 higher than the previous day. The implied volatity was 11.39, the open interest changed by -1 which decreased total open position to 22
On 18 Feb NIFTY was trading at 25819.35. The strike last trading price was 569.95, which was -74.3 lower than the previous day. The implied volatity was 12.13, the open interest changed by 0 which decreased total open position to 22
On 17 Feb NIFTY was trading at 25725.40. The strike last trading price was 644.25, which was -20.2 lower than the previous day. The implied volatity was 12.77, the open interest changed by 0 which decreased total open position to 23
On 16 Feb NIFTY was trading at 25682.75. The strike last trading price was 664.45, which was -87.05 lower than the previous day. The implied volatity was 12.81, the open interest changed by -1 which decreased total open position to 23
On 13 Feb NIFTY was trading at 25471.10. The strike last trading price was 751.5, which was 188.6 higher than the previous day. The implied volatity was 11.98, the open interest changed by 0 which decreased total open position to 12
On 12 Feb NIFTY was trading at 25807.20. The strike last trading price was 560.95, which was 64.2 higher than the previous day. The implied volatity was 11.84, the open interest changed by 0 which decreased total open position to 12
On 11 Feb NIFTY was trading at 25953.85. The strike last trading price was 496.75, which was -20.6 lower than the previous day. The implied volatity was 11.93, the open interest changed by 7 which increased total open position to 11
On 10 Feb NIFTY was trading at 25935.15. The strike last trading price was 515.65, which was -45.35 lower than the previous day. The implied volatity was 12.07, the open interest changed by 0 which decreased total open position to 3
On 9 Feb NIFTY was trading at 25867.30. The strike last trading price was 558.6, which was -107.45 lower than the previous day. The implied volatity was 12.45, the open interest changed by 0 which decreased total open position to 2
On 6 Feb NIFTY was trading at 25693.70. The strike last trading price was 664.35, which was 40.25 higher than the previous day. The implied volatity was 12.71, the open interest changed by 0 which decreased total open position to 1
On 5 Feb NIFTY was trading at 25642.80. The strike last trading price was 621, which was -468.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb NIFTY was trading at 25776.00. The strike last trading price was 621, which was -468.8 lower than the previous day. The implied volatity was 12.48, the open interest changed by 0 which decreased total open position to 0
On 3 Feb NIFTY was trading at 25727.55. The strike last trading price was 1086.55, which was -40.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb NIFTY was trading at 25088.40. The strike last trading price was 1086.55, which was -40.55 lower than the previous day. The implied volatity was 14.43, 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 1127.1, which was 216.45 higher than the previous day. The implied volatity was 10.22, 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 910.65, which was -239.9 lower than the previous day. The implied volatity was 13.88, 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 1150.55, 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
