NIFTY
Nifty
Historical option data for NIFTY
08 Apr 2026 03:25 PM IST
| NIFTY 13-Apr-2026 (5d) 25950 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.43
Theta: -1.13
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 Apr | 24003.30 | 1.2 | 0.1 | 25.45 | 24,407 | 2,565 | 3,227 | |||||||||
| 7 Apr | 23123.65 | 1.1 | -0.3 | 32.77 | 1,718 | 306 | 662 | |||||||||
| 6 Apr | 22968.25 | 1.95 | -0.35 | 34.12 | 479 | 161 | 356 | |||||||||
| 2 Apr | 22713.10 | 1.8 | -1 | 29.01 | 165 | 24 | 195 | |||||||||
| 1 Apr | 22679.40 | 2.55 | -2.55 | 28.8 | 188 | 2 | 171 | |||||||||
| 30 Mar | 22331.40 | 4.3 | -3.7 | 31.43 | 186 | 40 | 169 | |||||||||
| 27 Mar | 22819.60 | 8 | -5.95 | 26.62 | 106 | 34 | 129 | |||||||||
| 25 Mar | 23306.45 | 13.3 | -5.15 | 23.24 | 102 | -20 | 95 | |||||||||
| 24 Mar | 22912.40 | 17.35 | 3.4 | 26.52 | 60 | 32 | 115 | |||||||||
| 23 Mar | 22512.65 | 13.9 | -0.4 | 28.41 | 68 | 22 | 83 | |||||||||
| 20 Mar | 23114.50 | 13.6 | -4.65 | 21.77 | 39 | 3 | 61 | |||||||||
| 19 Mar | 23002.15 | 19 | -4.2 | 23.53 | 101 | 7 | 58 | |||||||||
| 18 Mar | 23777.80 | 20.45 | -4.55 | 17.65 | 44 | 8 | 51 | |||||||||
| 17 Mar | 23581.15 | 25 | -1.5 | 19.52 | 43 | -14 | 43 | |||||||||
|
|
||||||||||||||||
| 16 Mar | 23408.80 | 26.5 | -3.95 | 20.85 | 60 | 7 | 57 | |||||||||
| 13 Mar | 23151.10 | 30.4 | 3.9 | 21.57 | 66 | 50 | 50 | |||||||||
| 12 Mar | 23639.15 | 26.5 | -19.25 | 17.34 | 7 | 0 | 0 | |||||||||
| 11 Mar | 23866.85 | 45.75 | 0 | 5.69 | 0 | 0 | 0 | |||||||||
For Nifty - strike price 25950 expiring on 13APR2026
Delta for 25950 CE is 0.01
Historical price for 25950 CE is as follows
On 8 Apr NIFTY was trading at 24003.30. The strike last trading price was 1.2, which was 0.1 higher than the previous day. The implied volatity was 25.45, the open interest changed by 2565 which increased total open position to 3227
On 7 Apr NIFTY was trading at 23123.65. The strike last trading price was 1.1, which was -0.3 lower than the previous day. The implied volatity was 32.77, the open interest changed by 306 which increased total open position to 662
On 6 Apr NIFTY was trading at 22968.25. The strike last trading price was 1.95, which was -0.35 lower than the previous day. The implied volatity was 34.12, the open interest changed by 161 which increased total open position to 356
On 2 Apr NIFTY was trading at 22713.10. The strike last trading price was 1.8, which was -1 lower than the previous day. The implied volatity was 29.01, the open interest changed by 24 which increased total open position to 195
On 1 Apr NIFTY was trading at 22679.40. The strike last trading price was 2.55, which was -2.55 lower than the previous day. The implied volatity was 28.8, the open interest changed by 2 which increased total open position to 171
On 30 Mar NIFTY was trading at 22331.40. The strike last trading price was 4.3, which was -3.7 lower than the previous day. The implied volatity was 31.43, the open interest changed by 40 which increased total open position to 169
On 27 Mar NIFTY was trading at 22819.60. The strike last trading price was 8, which was -5.95 lower than the previous day. The implied volatity was 26.62, the open interest changed by 34 which increased total open position to 129
On 25 Mar NIFTY was trading at 23306.45. The strike last trading price was 13.3, which was -5.15 lower than the previous day. The implied volatity was 23.24, the open interest changed by -20 which decreased total open position to 95
On 24 Mar NIFTY was trading at 22912.40. The strike last trading price was 17.35, which was 3.4 higher than the previous day. The implied volatity was 26.52, the open interest changed by 32 which increased total open position to 115
On 23 Mar NIFTY was trading at 22512.65. The strike last trading price was 13.9, which was -0.4 lower than the previous day. The implied volatity was 28.41, the open interest changed by 22 which increased total open position to 83
On 20 Mar NIFTY was trading at 23114.50. The strike last trading price was 13.6, which was -4.65 lower than the previous day. The implied volatity was 21.77, the open interest changed by 3 which increased total open position to 61
On 19 Mar NIFTY was trading at 23002.15. The strike last trading price was 19, which was -4.2 lower than the previous day. The implied volatity was 23.53, the open interest changed by 7 which increased total open position to 58
On 18 Mar NIFTY was trading at 23777.80. The strike last trading price was 20.45, which was -4.55 lower than the previous day. The implied volatity was 17.65, the open interest changed by 8 which increased total open position to 51
On 17 Mar NIFTY was trading at 23581.15. The strike last trading price was 25, which was -1.5 lower than the previous day. The implied volatity was 19.52, the open interest changed by -14 which decreased total open position to 43
On 16 Mar NIFTY was trading at 23408.80. The strike last trading price was 26.5, which was -3.95 lower than the previous day. The implied volatity was 20.85, the open interest changed by 7 which increased total open position to 57
On 13 Mar NIFTY was trading at 23151.10. The strike last trading price was 30.4, which was 3.9 higher than the previous day. The implied volatity was 21.57, the open interest changed by 50 which increased total open position to 50
On 12 Mar NIFTY was trading at 23639.15. The strike last trading price was 26.5, which was -19.25 lower than the previous day. The implied volatity was 17.34, the open interest changed by 0 which decreased total open position to 0
On 11 Mar NIFTY was trading at 23866.85. The strike last trading price was 45.75, which was 0 lower than the previous day. The implied volatity was 5.69, the open interest changed by 0 which decreased total open position to 0
| NIFTY 13-Apr-2026 (5d) 25950 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 Apr | 24003.30 | 2941.7 | 1373.1 | - | 0 | 0 | 1 |
| 7 Apr | 23123.65 | 2941.7 | 1373.1 | - | 0 | 1 | 1 |
| 6 Apr | 22968.25 | 2941.7 | 1373.1 | 36.42 | 1 | 0 | 0 |
| 2 Apr | 22713.10 | 1568.6 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 22679.40 | 1568.6 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 22331.40 | 1568.6 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 22819.60 | 1568.6 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 23306.45 | 1568.6 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 22912.40 | 1568.6 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 22512.65 | 1568.6 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 23114.50 | 1568.6 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 23002.15 | 1568.6 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 23777.80 | 1568.6 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 23581.15 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 23408.80 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 23151.10 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 23639.15 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 23866.85 | 0 | 0 | - | 0 | 0 | 0 |
For Nifty - strike price 25950 expiring on 13APR2026
Delta for 25950 PE is -
Historical price for 25950 PE is as follows
On 8 Apr NIFTY was trading at 24003.30. The strike last trading price was 2941.7, which was 1373.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Apr NIFTY was trading at 23123.65. The strike last trading price was 2941.7, which was 1373.1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 6 Apr NIFTY was trading at 22968.25. The strike last trading price was 2941.7, which was 1373.1 higher than the previous day. The implied volatity was 36.42, the open interest changed by 0 which decreased total open position to 0
On 2 Apr NIFTY was trading at 22713.10. The strike last trading price was 1568.6, 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 1 Apr NIFTY was trading at 22679.40. The strike last trading price was 1568.6, 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 Mar NIFTY was trading at 22331.40. The strike last trading price was 1568.6, 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 Mar NIFTY was trading at 22819.60. The strike last trading price was 1568.6, 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 25 Mar NIFTY was trading at 23306.45. The strike last trading price was 1568.6, 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 Mar NIFTY was trading at 22912.40. The strike last trading price was 1568.6, 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 Mar NIFTY was trading at 22512.65. The strike last trading price was 1568.6, 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 Mar NIFTY was trading at 23114.50. The strike last trading price was 1568.6, 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 19 Mar NIFTY was trading at 23002.15. The strike last trading price was 1568.6, 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 18 Mar NIFTY was trading at 23777.80. The strike last trading price was 1568.6, 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 Mar NIFTY was trading at 23581.15. 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 16 Mar NIFTY was trading at 23408.80. 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 13 Mar NIFTY was trading at 23151.10. 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 12 Mar NIFTY was trading at 23639.15. 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 11 Mar NIFTY was trading at 23866.85. 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
