Related Pages for NIFTY
[--[65.84.65.76]--]

NIFTY

Nifty
22713.1 +33.70 (0.15%)
L: 22182.55 H: 22782.3

Back to Option Chain

Historical option data for NIFTY

02 Apr 2026 04:10 PM IST
Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV
NIFTY 07-Apr-2026 (3d) 25150 CE
Delta: 0
Vega: 0.27
Theta: -0.87
Gamma: 0
Date Close Ltp Change IV Volume OI Chg OI
2 Apr 22713.10 0.85 -0.5 31.65 15,253 -40 1,328
1 Apr 22679.40 1.4 -1.9 30.34 19,062 904 1,368
30 Mar 22331.40 2.9 -6.65 32.03 3,644 -27 464
27 Mar 22819.60 9.45 -5.95 26.9 2,296 308 491
25 Mar 23306.45 15.05 -4.2 21.69 2,206 102 183
24 Mar 22912.40 20.25 2.65 25.71 102 4 81
23 Mar 22512.65 13.95 -4.65 27.44 109 0 77
20 Mar 23114.50 17.4 -2.6 20.2 87 6 77
19 Mar 23002.15 21.7 -5.65 21.68 124 6 71
18 Mar 23777.80 25.1 -4.95 14.55 114 -4 65
17 Mar 23581.15 28.9 -12.1 16.65 63 -13 69
16 Mar 23408.80 42.4 -0.95 19.71 11 8 82
13 Mar 23151.10 44.8 -21.7 20.23 246 -89 74
12 Mar 23639.15 62.45 -33.6 17.14 333 72 163
11 Mar 23866.85 93.1 -289.6 16.8 195 91 91
10 Mar 24261.60 382.7 0 2.31 0 0 0
9 Mar 24028.05 382.7 0 3.2 0 0 0
6 Mar 24450.45 382.7 0 1.58 0 0 0
5 Mar 24765.90 382.7 0 0.63 0 0 0
4 Mar 24480.50 382.7 0 1.46 0 0 0

For Nifty - strike price 25150 expiring on 07APR2026

Delta for 25150 CE is 0

Historical price for 25150 CE is as follows

On 2 Apr NIFTY was trading at 22713.10. The strike last trading price was 0.85, which was -0.5 lower than the previous day. The implied volatity was 31.65, the open interest changed by -40 which decreased total open position to 1328


On 1 Apr NIFTY was trading at 22679.40. The strike last trading price was 1.4, which was -1.9 lower than the previous day. The implied volatity was 30.34, the open interest changed by 904 which increased total open position to 1368


On 30 Mar NIFTY was trading at 22331.40. The strike last trading price was 2.9, which was -6.65 lower than the previous day. The implied volatity was 32.03, the open interest changed by -27 which decreased total open position to 464


On 27 Mar NIFTY was trading at 22819.60. The strike last trading price was 9.45, which was -5.95 lower than the previous day. The implied volatity was 26.9, the open interest changed by 308 which increased total open position to 491


On 25 Mar NIFTY was trading at 23306.45. The strike last trading price was 15.05, which was -4.2 lower than the previous day. The implied volatity was 21.69, the open interest changed by 102 which increased total open position to 183


On 24 Mar NIFTY was trading at 22912.40. The strike last trading price was 20.25, which was 2.65 higher than the previous day. The implied volatity was 25.71, the open interest changed by 4 which increased total open position to 81


On 23 Mar NIFTY was trading at 22512.65. The strike last trading price was 13.95, which was -4.65 lower than the previous day. The implied volatity was 27.44, the open interest changed by 0 which decreased total open position to 77


On 20 Mar NIFTY was trading at 23114.50. The strike last trading price was 17.4, which was -2.6 lower than the previous day. The implied volatity was 20.2, the open interest changed by 6 which increased total open position to 77


On 19 Mar NIFTY was trading at 23002.15. The strike last trading price was 21.7, which was -5.65 lower than the previous day. The implied volatity was 21.68, the open interest changed by 6 which increased total open position to 71


On 18 Mar NIFTY was trading at 23777.80. The strike last trading price was 25.1, which was -4.95 lower than the previous day. The implied volatity was 14.55, the open interest changed by -4 which decreased total open position to 65


On 17 Mar NIFTY was trading at 23581.15. The strike last trading price was 28.9, which was -12.1 lower than the previous day. The implied volatity was 16.65, the open interest changed by -13 which decreased total open position to 69


On 16 Mar NIFTY was trading at 23408.80. The strike last trading price was 42.4, which was -0.95 lower than the previous day. The implied volatity was 19.71, the open interest changed by 8 which increased total open position to 82


On 13 Mar NIFTY was trading at 23151.10. The strike last trading price was 44.8, which was -21.7 lower than the previous day. The implied volatity was 20.23, the open interest changed by -89 which decreased total open position to 74


On 12 Mar NIFTY was trading at 23639.15. The strike last trading price was 62.45, which was -33.6 lower than the previous day. The implied volatity was 17.14, the open interest changed by 72 which increased total open position to 163


On 11 Mar NIFTY was trading at 23866.85. The strike last trading price was 93.1, which was -289.6 lower than the previous day. The implied volatity was 16.8, the open interest changed by 91 which increased total open position to 91


On 10 Mar NIFTY was trading at 24261.60. The strike last trading price was 382.7, which was 0 lower than the previous day. The implied volatity was 2.31, the open interest changed by 0 which decreased total open position to 0


On 9 Mar NIFTY was trading at 24028.05. The strike last trading price was 382.7, which was 0 lower than the previous day. The implied volatity was 3.2, the open interest changed by 0 which decreased total open position to 0


On 6 Mar NIFTY was trading at 24450.45. The strike last trading price was 382.7, which was 0 lower than the previous day. The implied volatity was 1.58, the open interest changed by 0 which decreased total open position to 0


On 5 Mar NIFTY was trading at 24765.90. The strike last trading price was 382.7, which was 0 lower than the previous day. The implied volatity was 0.63, 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 382.7, which was 0 lower than the previous day. The implied volatity was 1.46, the open interest changed by 0 which decreased total open position to 0


NIFTY 07-Apr-2026 (3d) 25150 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume OI Chg OI
2 Apr 22713.10 2300 152.3 - 0 0 3
1 Apr 22679.40 2300 152.3 29.54 2 1 3
30 Mar 22331.40 2147.7 211.8 - 0 1 2
27 Mar 22819.60 2147.7 211.8 22.06 1 0 1
25 Mar 23306.45 1937.1 732.5 - 0 0 1
24 Mar 22912.40 1937.1 732.5 - 0 0 1
23 Mar 22512.65 1937.1 732.5 - 0 0 1
20 Mar 23114.50 1937.1 732.5 - 0 0 1
19 Mar 23002.15 1937.1 732.5 - 0 0 1
18 Mar 23777.80 1937.1 732.5 - 0 0 1
17 Mar 23581.15 1937.1 732.5 - 2 1 1
16 Mar 23408.80 1937.1 732.5 - 2 0 0
13 Mar 23151.10 1937.1 732.5 27.27 2 0 1
12 Mar 23639.15 1204.6 700.1 - 0 1 1
11 Mar 23866.85 1204.6 700.1 16.64 0 0 0
10 Mar 24261.60 504.5 0 - 0 0 0
9 Mar 24028.05 0 0 - 0 0 0
6 Mar 24450.45 0 0 - 0 0 0
5 Mar 24765.90 0 0 - 0 0 0
4 Mar 24480.50 0 0 - 0 0 0

For Nifty - strike price 25150 expiring on 07APR2026

Delta for 25150 PE is -

Historical price for 25150 PE is as follows

On 2 Apr NIFTY was trading at 22713.10. The strike last trading price was 2300, which was 152.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3


On 1 Apr NIFTY was trading at 22679.40. The strike last trading price was 2300, which was 152.3 higher than the previous day. The implied volatity was 29.54, the open interest changed by 1 which increased total open position to 3


On 30 Mar NIFTY was trading at 22331.40. The strike last trading price was 2147.7, which was 211.8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2


On 27 Mar NIFTY was trading at 22819.60. The strike last trading price was 2147.7, which was 211.8 higher than the previous day. The implied volatity was 22.06, the open interest changed by 0 which decreased total open position to 1


On 25 Mar NIFTY was trading at 23306.45. The strike last trading price was 1937.1, which was 732.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1


On 24 Mar NIFTY was trading at 22912.40. The strike last trading price was 1937.1, which was 732.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1


On 23 Mar NIFTY was trading at 22512.65. The strike last trading price was 1937.1, which was 732.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1


On 20 Mar NIFTY was trading at 23114.50. The strike last trading price was 1937.1, which was 732.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1


On 19 Mar NIFTY was trading at 23002.15. The strike last trading price was 1937.1, which was 732.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1


On 18 Mar NIFTY was trading at 23777.80. The strike last trading price was 1937.1, which was 732.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1


On 17 Mar NIFTY was trading at 23581.15. The strike last trading price was 1937.1, which was 732.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1


On 16 Mar NIFTY was trading at 23408.80. The strike last trading price was 1937.1, which was 732.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 13 Mar NIFTY was trading at 23151.10. The strike last trading price was 1937.1, which was 732.5 higher than the previous day. The implied volatity was 27.27, 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 1204.6, which was 700.1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1


On 11 Mar NIFTY was trading at 23866.85. The strike last trading price was 1204.6, which was 700.1 higher than the previous day. The implied volatity was 16.64, the open interest changed by 0 which decreased total open position to 0


On 10 Mar NIFTY was trading at 24261.60. The strike last trading price was 504.5, 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 9 Mar NIFTY was trading at 24028.05. 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 6 Mar NIFTY was trading at 24450.45. 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 Mar NIFTY was trading at 24765.90. 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


On 4 Mar NIFTY was trading at 24480.50. 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