NIFTY
Nifty
Historical option data for NIFTY
23 May 2025 02:35 PM IST
| NIFTY 29MAY2025 20700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 23 May | 24860.20 | 4215.7 | 238.65 | - | 2 | 0 | 26 | |||
| 22 May | 24609.70 | 3974.45 | -59 | - | 2 | 0 | 24 | |||
| 21 May | 24813.45 | 4033.45 | -351.05 | - | 2 | 0 | 25 | |||
| 20 May | 24683.90 | 4384.25 | -0.25 | 0.00 | 0 | 0 | 0 | |||
| 19 May | 24945.45 | 4384.25 | -0.25 | 0.00 | 0 | 0 | 0 | |||
| 16 May | 25019.80 | 4384.25 | -0.25 | 0.00 | 0 | 2 | 0 | |||
| 15 May | 25062.10 | 4384.25 | 352.25 | - | 2 | 21 | 23 | |||
| 14 May | 24666.90 | 4043.2 | 92.75 | - | 3 | 22 | 24 | |||
| 13 May | 24578.35 | 3947 | -407.7 | - | 2 | 19 | 21 | |||
| 12 May | 24924.70 | 4349.25 | 1008.2 | 48.47 | 2 | 4 | 20 | |||
| 9 May | 24008.00 | 3341.05 | -278.85 | - | 3 | 0 | 16 | |||
| 8 May | 24273.80 | 3619.9 | -146.7 | 41.06 | 6 | 14 | 15 | |||
| 7 May | 24414.40 | 3766.6 | -263.8 | - | 4 | 15 | 15 | |||
| 6 May | 24379.60 | 4030.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 May | 24461.15 | 4030.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 May | 24346.70 | 4030.4 | 503.6 | 58.57 | 2 | 16 | 16 | |||
| 30 Apr | 24334.20 | 3526.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 29 Apr | 24335.95 | 3526.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Apr | 24328.50 | 3526.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Apr | 24039.35 | 3526.8 | -80.3 | 31.00 | 2 | 0 | 16 | |||
| 24 Apr | 24246.70 | 3607.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 23 Apr | 24328.95 | 3607.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 22 Apr | 24167.25 | 3607.1 | 0 | 0.00 | 0 | -61 | 0 | |||
| 21 Apr | 24125.55 | 3607.1 | 380.35 | - | 71 | -56 | 21 | |||
| 17 Apr | 23851.65 | 3226.75 | 503.35 | - | 3 | 77 | 77 | |||
| 16 Apr | 23437.20 | 2723.4 | -60.9 | - | 6 | 1 | 72 | |||
| 15 Apr | 23328.55 | 2784.3 | 303.6 | - | 65 | 49 | 66 | |||
| 11 Apr | 22828.55 | 2480.7 | 406.8 | 22.35 | 4 | 2 | 17 | |||
| 9 Apr | 22399.15 | 2073.9 | -140.2 | 19.58 | 1 | 14 | 14 | |||
| 8 Apr | 22535.85 | 2214.1 | 535 | 20.80 | 2 | 0 | 12 | |||
| 7 Apr | 22161.60 | 1679.1 | -708.05 | - | 4 | 2 | 10 | |||
| 4 Apr | 22904.45 | 2387.15 | -356.2 | - | 1 | 0 | 7 | |||
| 3 Apr | 23250.10 | 2743.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 23332.35 | 2743.35 | 0 | 0.00 | 0 | 1 | 0 | |||
| 1 Apr | 23165.70 | 2743.35 | -545.05 | - | 1 | 6 | 6 | |||
| 28 Mar | 23519.35 | 3288.5 | 0.1 | 0.00 | 0 | 0 | 0 | |||
| 27 Mar | 23591.95 | 3288.5 | 0.1 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 23486.85 | 3288.5 | 0.1 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 23668.65 | 3288.5 | 0.1 | 0.00 | 0 | 2 | 0 | |||
| 24 Mar | 23658.35 | 3288.5 | 352.75 | - | 2 | 0 | 4 | |||
| 21 Mar | 23350.40 | 2935.75 | 474 | - | 1 | 0 | 3 | |||
| 20 Mar | 23190.65 | 2462.05 | 0.3 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 22907.60 | 2462.05 | 0.3 | 0.00 | 0 | 2 | 0 | |||
| 18 Mar | 22834.30 | 2462.05 | 396.55 | - | 2 | 0 | 1 | |||
| 17 Mar | 22508.75 | 2065.5 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Mar | 22397.20 | 2065.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 22470.50 | 2065.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 22497.90 | 2065.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 22460.30 | 2065.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 22552.50 | 2065.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 22544.70 | 2065.5 | 0 | 0.00 | 0 | 1 | 0 | |||
| 5 Mar | 22337.30 | 2065.5 | -222.25 | - | 1 | 0 | 0 | |||
| 4 Mar | 22082.65 | 2287.75 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 22119.30 | 2287.75 | 0 | - | 0 | 0 | 0 | |||
For Nifty - strike price 20700 expiring on 29MAY2025
Delta for 20700 CE is -
Historical price for 20700 CE is as follows
On 23 May NIFTY was trading at 24860.20. The strike last trading price was 4215.7, which was 238.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 22 May NIFTY was trading at 24609.70. The strike last trading price was 3974.45, which was -59 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 21 May NIFTY was trading at 24813.45. The strike last trading price was 4033.45, which was -351.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 20 May NIFTY was trading at 24683.90. The strike last trading price was 4384.25, which was -0.25 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 May NIFTY was trading at 24945.45. The strike last trading price was 4384.25, which was -0.25 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 May NIFTY was trading at 25019.80. The strike last trading price was 4384.25, which was -0.25 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 15 May NIFTY was trading at 25062.10. The strike last trading price was 4384.25, which was 352.25 higher than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 23
On 14 May NIFTY was trading at 24666.90. The strike last trading price was 4043.2, which was 92.75 higher than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 24
On 13 May NIFTY was trading at 24578.35. The strike last trading price was 3947, which was -407.7 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 21
On 12 May NIFTY was trading at 24924.70. The strike last trading price was 4349.25, which was 1008.2 higher than the previous day. The implied volatity was 48.47, the open interest changed by 4 which increased total open position to 20
On 9 May NIFTY was trading at 24008.00. The strike last trading price was 3341.05, which was -278.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 8 May NIFTY was trading at 24273.80. The strike last trading price was 3619.9, which was -146.7 lower than the previous day. The implied volatity was 41.06, the open interest changed by 14 which increased total open position to 15
On 7 May NIFTY was trading at 24414.40. The strike last trading price was 3766.6, which was -263.8 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 6 May NIFTY was trading at 24379.60. The strike last trading price was 4030.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 May NIFTY was trading at 24461.15. The strike last trading price was 4030.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 May NIFTY was trading at 24346.70. The strike last trading price was 4030.4, which was 503.6 higher than the previous day. The implied volatity was 58.57, the open interest changed by 16 which increased total open position to 16
On 30 Apr NIFTY was trading at 24334.20. The strike last trading price was 3526.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 29 Apr NIFTY was trading at 24335.95. The strike last trading price was 3526.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Apr NIFTY was trading at 24328.50. The strike last trading price was 3526.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 25 Apr NIFTY was trading at 24039.35. The strike last trading price was 3526.8, which was -80.3 lower than the previous day. The implied volatity was 31.00, the open interest changed by 0 which decreased total open position to 16
On 24 Apr NIFTY was trading at 24246.70. The strike last trading price was 3607.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 23 Apr NIFTY was trading at 24328.95. The strike last trading price was 3607.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 22 Apr NIFTY was trading at 24167.25. The strike last trading price was 3607.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -61 which decreased total open position to 0
On 21 Apr NIFTY was trading at 24125.55. The strike last trading price was 3607.1, which was 380.35 higher than the previous day. The implied volatity was -, the open interest changed by -56 which decreased total open position to 21
On 17 Apr NIFTY was trading at 23851.65. The strike last trading price was 3226.75, which was 503.35 higher than the previous day. The implied volatity was -, the open interest changed by 77 which increased total open position to 77
On 16 Apr NIFTY was trading at 23437.20. The strike last trading price was 2723.4, which was -60.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 72
On 15 Apr NIFTY was trading at 23328.55. The strike last trading price was 2784.3, which was 303.6 higher than the previous day. The implied volatity was -, the open interest changed by 49 which increased total open position to 66
On 11 Apr NIFTY was trading at 22828.55. The strike last trading price was 2480.7, which was 406.8 higher than the previous day. The implied volatity was 22.35, the open interest changed by 2 which increased total open position to 17
On 9 Apr NIFTY was trading at 22399.15. The strike last trading price was 2073.9, which was -140.2 lower than the previous day. The implied volatity was 19.58, the open interest changed by 14 which increased total open position to 14
On 8 Apr NIFTY was trading at 22535.85. The strike last trading price was 2214.1, which was 535 higher than the previous day. The implied volatity was 20.80, the open interest changed by 0 which decreased total open position to 12
On 7 Apr NIFTY was trading at 22161.60. The strike last trading price was 1679.1, which was -708.05 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 10
On 4 Apr NIFTY was trading at 22904.45. The strike last trading price was 2387.15, which was -356.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 3 Apr NIFTY was trading at 23250.10. The strike last trading price was 2743.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Apr NIFTY was trading at 23332.35. The strike last trading price was 2743.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 1 Apr NIFTY was trading at 23165.70. The strike last trading price was 2743.35, which was -545.05 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 6
On 28 Mar NIFTY was trading at 23519.35. The strike last trading price was 3288.5, which was 0.1 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 Mar NIFTY was trading at 23591.95. The strike last trading price was 3288.5, which was 0.1 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 26 Mar NIFTY was trading at 23486.85. The strike last trading price was 3288.5, which was 0.1 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 25 Mar NIFTY was trading at 23668.65. The strike last trading price was 3288.5, which was 0.1 higher than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 24 Mar NIFTY was trading at 23658.35. The strike last trading price was 3288.5, which was 352.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 21 Mar NIFTY was trading at 23350.40. The strike last trading price was 2935.75, which was 474 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Mar NIFTY was trading at 23190.65. The strike last trading price was 2462.05, which was 0.3 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Mar NIFTY was trading at 22907.60. The strike last trading price was 2462.05, which was 0.3 higher than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 18 Mar NIFTY was trading at 22834.30. The strike last trading price was 2462.05, which was 396.55 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 22508.75. The strike last trading price was 2065.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Mar NIFTY was trading at 22397.20. The strike last trading price was 2065.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Mar NIFTY was trading at 22470.50. The strike last trading price was 2065.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Mar NIFTY was trading at 22497.90. The strike last trading price was 2065.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Mar NIFTY was trading at 22460.30. The strike last trading price was 2065.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Mar NIFTY was trading at 22552.50. The strike last trading price was 2065.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Mar NIFTY was trading at 22544.70. The strike last trading price was 2065.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 5 Mar NIFTY was trading at 22337.30. The strike last trading price was 2065.5, which was -222.25 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 22082.65. The strike last trading price was 2287.75, 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 3 Mar NIFTY was trading at 22119.30. The strike last trading price was 2287.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| NIFTY 29MAY2025 20700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 23 May | 24860.20 | 1.1 | -0.1 | - | 11,693 | 2,090 | 3,093 |
| 22 May | 24609.70 | 1.3 | -0.5 | 46.24 | 2,088 | 17 | 997 |
| 21 May | 24813.45 | 1.55 | -0.7 | 45.55 | 580 | 123 | 991 |
| 20 May | 24683.90 | 1.85 | -0.25 | 43.04 | 268 | -7 | 874 |
| 19 May | 24945.45 | 2.05 | -0.35 | 43.13 | 267 | 5 | 893 |
| 16 May | 25019.80 | 2.35 | -1.8 | 39.10 | 2,369 | 32 | 893 |
| 15 May | 25062.10 | 3.4 | -1.85 | 39.47 | 1,549 | 246 | 856 |
| 14 May | 24666.90 | 5.2 | -1.75 | 37.59 | 865 | -258 | 614 |
| 13 May | 24578.35 | 7.5 | -1.9 | 37.53 | 1,172 | -25,311 | 869 |
| 12 May | 24924.70 | 8.95 | -30.3 | 39.70 | 5,040 | 472 | 1,038 |
| 9 May | 24008.00 | 31.75 | -7.05 | 37.79 | 4,226 | -621 | 566 |
| 8 May | 24273.80 | 52 | 31.45 | 41.74 | 1,575 | 149 | 1,166 |
| 7 May | 24414.40 | 18.1 | -2.5 | 35.40 | 1,529 | -12,828 | 1,022 |
| 6 May | 24379.60 | 21.55 | 5.55 | 35.16 | 53 | 7 | 183 |
| 5 May | 24461.15 | 16.4 | -3.6 | 33.80 | 83 | -3 | 177 |
| 2 May | 24346.70 | 19.85 | -4.55 | 32.04 | 243 | -12 | 178 |
| 30 Apr | 24334.20 | 26.15 | 4.85 | 32.06 | 416 | -54 | 189 |
| 29 Apr | 24335.95 | 21.15 | 1.75 | 30.94 | 310 | 171 | 242 |
| 28 Apr | 24328.50 | 18.25 | -8 | 29.66 | 334 | 185 | 242 |
| 25 Apr | 24039.35 | 26.85 | 5.8 | 28.42 | 812 | 67 | 293 |
| 24 Apr | 24246.70 | 20.6 | -0.75 | 28.24 | 236 | 157 | 225 |
| 23 Apr | 24328.95 | 22.15 | -0.65 | 28.44 | 290 | -18 | 236 |
| 22 Apr | 24167.25 | 22 | -0.1 | 27.27 | 362 | 229 | 254 |
| 21 Apr | 24125.55 | 21.9 | -7.7 | 26.81 | 385 | 110 | 130 |
| 17 Apr | 23851.65 | 29.2 | -5 | 25.42 | 655 | 151 | 176 |
| 16 Apr | 23437.20 | 35.05 | -5.85 | 23.72 | 454 | 138 | 201 |
| 15 Apr | 23328.55 | 40.9 | -44.1 | 23.69 | 9 | 4 | 59 |
| 11 Apr | 22828.55 | 85 | -15.25 | 23.73 | 4 | 55 | 55 |
| 9 Apr | 22399.15 | 100.25 | -23 | 21.49 | 3 | 51 | 51 |
| 8 Apr | 22535.85 | 123.25 | 99.3 | 23.62 | 53 | 47 | 50 |
| 7 Apr | 22161.60 | 23.95 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 22904.45 | 23.95 | 0 | 0.00 | 0 | 1 | 0 |
| 3 Apr | 23250.10 | 23.95 | 0.15 | 18.79 | 1 | 0 | 2 |
| 2 Apr | 23332.35 | 23.8 | 1.9 | 19.08 | 1 | 0 | 1 |
| 1 Apr | 23165.70 | 21.9 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 23519.35 | 21.9 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Mar | 23591.95 | 21.9 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 23486.85 | 21.9 | 0 | 0.00 | 0 | 1 | 0 |
| 25 Mar | 23668.65 | 21.9 | -54.05 | 19.06 | 1 | 0 | 0 |
| 24 Mar | 23658.35 | 75.95 | 0 | 7.91 | 0 | 0 | 0 |
| 21 Mar | 23350.40 | 75.95 | 0 | 7.17 | 0 | 0 | 0 |
| 20 Mar | 23190.65 | 75.95 | 0 | 6.75 | 0 | 0 | 0 |
| 19 Mar | 22907.60 | 75.95 | 0 | 6.20 | 0 | 0 | 0 |
| 18 Mar | 22834.30 | 75.95 | 0 | 6.04 | 0 | 0 | 0 |
| 17 Mar | 22508.75 | 75.95 | 0 | 5.31 | 0 | 0 | 0 |
| 13 Mar | 22397.20 | 75.95 | 0 | 4.95 | 0 | 0 | 0 |
| 12 Mar | 22470.50 | 75.95 | 0 | 5.11 | 0 | 0 | 0 |
| 11 Mar | 22497.90 | 75.95 | 0 | 5.21 | 0 | 0 | 0 |
| 10 Mar | 22460.30 | 75.95 | 0 | 5.03 | 0 | 0 | 0 |
| 7 Mar | 22552.50 | 75.95 | 0 | 5.17 | 0 | 0 | 0 |
| 6 Mar | 22544.70 | 75.95 | 0 | 5.16 | 0 | 0 | 0 |
| 5 Mar | 22337.30 | 75.95 | 0 | 4.76 | 0 | 0 | 0 |
| 4 Mar | 22082.65 | 75.95 | 0 | 4.20 | 0 | 0 | 0 |
| 3 Mar | 22119.30 | 75.95 | 0 | 4.30 | 0 | 0 | 0 |
For Nifty - strike price 20700 expiring on 29MAY2025
Delta for 20700 PE is -
Historical price for 20700 PE is as follows
On 23 May NIFTY was trading at 24860.20. The strike last trading price was 1.1, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 2090 which increased total open position to 3093
On 22 May NIFTY was trading at 24609.70. The strike last trading price was 1.3, which was -0.5 lower than the previous day. The implied volatity was 46.24, the open interest changed by 17 which increased total open position to 997
On 21 May NIFTY was trading at 24813.45. The strike last trading price was 1.55, which was -0.7 lower than the previous day. The implied volatity was 45.55, the open interest changed by 123 which increased total open position to 991
On 20 May NIFTY was trading at 24683.90. The strike last trading price was 1.85, which was -0.25 lower than the previous day. The implied volatity was 43.04, the open interest changed by -7 which decreased total open position to 874
On 19 May NIFTY was trading at 24945.45. The strike last trading price was 2.05, which was -0.35 lower than the previous day. The implied volatity was 43.13, the open interest changed by 5 which increased total open position to 893
On 16 May NIFTY was trading at 25019.80. The strike last trading price was 2.35, which was -1.8 lower than the previous day. The implied volatity was 39.10, the open interest changed by 32 which increased total open position to 893
On 15 May NIFTY was trading at 25062.10. The strike last trading price was 3.4, which was -1.85 lower than the previous day. The implied volatity was 39.47, the open interest changed by 246 which increased total open position to 856
On 14 May NIFTY was trading at 24666.90. The strike last trading price was 5.2, which was -1.75 lower than the previous day. The implied volatity was 37.59, the open interest changed by -258 which decreased total open position to 614
On 13 May NIFTY was trading at 24578.35. The strike last trading price was 7.5, which was -1.9 lower than the previous day. The implied volatity was 37.53, the open interest changed by -25311 which decreased total open position to 869
On 12 May NIFTY was trading at 24924.70. The strike last trading price was 8.95, which was -30.3 lower than the previous day. The implied volatity was 39.70, the open interest changed by 472 which increased total open position to 1038
On 9 May NIFTY was trading at 24008.00. The strike last trading price was 31.75, which was -7.05 lower than the previous day. The implied volatity was 37.79, the open interest changed by -621 which decreased total open position to 566
On 8 May NIFTY was trading at 24273.80. The strike last trading price was 52, which was 31.45 higher than the previous day. The implied volatity was 41.74, the open interest changed by 149 which increased total open position to 1166
On 7 May NIFTY was trading at 24414.40. The strike last trading price was 18.1, which was -2.5 lower than the previous day. The implied volatity was 35.40, the open interest changed by -12828 which decreased total open position to 1022
On 6 May NIFTY was trading at 24379.60. The strike last trading price was 21.55, which was 5.55 higher than the previous day. The implied volatity was 35.16, the open interest changed by 7 which increased total open position to 183
On 5 May NIFTY was trading at 24461.15. The strike last trading price was 16.4, which was -3.6 lower than the previous day. The implied volatity was 33.80, the open interest changed by -3 which decreased total open position to 177
On 2 May NIFTY was trading at 24346.70. The strike last trading price was 19.85, which was -4.55 lower than the previous day. The implied volatity was 32.04, the open interest changed by -12 which decreased total open position to 178
On 30 Apr NIFTY was trading at 24334.20. The strike last trading price was 26.15, which was 4.85 higher than the previous day. The implied volatity was 32.06, the open interest changed by -54 which decreased total open position to 189
On 29 Apr NIFTY was trading at 24335.95. The strike last trading price was 21.15, which was 1.75 higher than the previous day. The implied volatity was 30.94, the open interest changed by 171 which increased total open position to 242
On 28 Apr NIFTY was trading at 24328.50. The strike last trading price was 18.25, which was -8 lower than the previous day. The implied volatity was 29.66, the open interest changed by 185 which increased total open position to 242
On 25 Apr NIFTY was trading at 24039.35. The strike last trading price was 26.85, which was 5.8 higher than the previous day. The implied volatity was 28.42, the open interest changed by 67 which increased total open position to 293
On 24 Apr NIFTY was trading at 24246.70. The strike last trading price was 20.6, which was -0.75 lower than the previous day. The implied volatity was 28.24, the open interest changed by 157 which increased total open position to 225
On 23 Apr NIFTY was trading at 24328.95. The strike last trading price was 22.15, which was -0.65 lower than the previous day. The implied volatity was 28.44, the open interest changed by -18 which decreased total open position to 236
On 22 Apr NIFTY was trading at 24167.25. The strike last trading price was 22, which was -0.1 lower than the previous day. The implied volatity was 27.27, the open interest changed by 229 which increased total open position to 254
On 21 Apr NIFTY was trading at 24125.55. The strike last trading price was 21.9, which was -7.7 lower than the previous day. The implied volatity was 26.81, the open interest changed by 110 which increased total open position to 130
On 17 Apr NIFTY was trading at 23851.65. The strike last trading price was 29.2, which was -5 lower than the previous day. The implied volatity was 25.42, the open interest changed by 151 which increased total open position to 176
On 16 Apr NIFTY was trading at 23437.20. The strike last trading price was 35.05, which was -5.85 lower than the previous day. The implied volatity was 23.72, the open interest changed by 138 which increased total open position to 201
On 15 Apr NIFTY was trading at 23328.55. The strike last trading price was 40.9, which was -44.1 lower than the previous day. The implied volatity was 23.69, the open interest changed by 4 which increased total open position to 59
On 11 Apr NIFTY was trading at 22828.55. The strike last trading price was 85, which was -15.25 lower than the previous day. The implied volatity was 23.73, the open interest changed by 55 which increased total open position to 55
On 9 Apr NIFTY was trading at 22399.15. The strike last trading price was 100.25, which was -23 lower than the previous day. The implied volatity was 21.49, the open interest changed by 51 which increased total open position to 51
On 8 Apr NIFTY was trading at 22535.85. The strike last trading price was 123.25, which was 99.3 higher than the previous day. The implied volatity was 23.62, the open interest changed by 47 which increased total open position to 50
On 7 Apr NIFTY was trading at 22161.60. The strike last trading price was 23.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Apr NIFTY was trading at 22904.45. The strike last trading price was 23.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 3 Apr NIFTY was trading at 23250.10. The strike last trading price was 23.95, which was 0.15 higher than the previous day. The implied volatity was 18.79, the open interest changed by 0 which decreased total open position to 2
On 2 Apr NIFTY was trading at 23332.35. The strike last trading price was 23.8, which was 1.9 higher than the previous day. The implied volatity was 19.08, the open interest changed by 0 which decreased total open position to 1
On 1 Apr NIFTY was trading at 23165.70. The strike last trading price was 21.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Mar NIFTY was trading at 23519.35. The strike last trading price was 21.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 Mar NIFTY was trading at 23591.95. The strike last trading price was 21.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 26 Mar NIFTY was trading at 23486.85. The strike last trading price was 21.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 25 Mar NIFTY was trading at 23668.65. The strike last trading price was 21.9, which was -54.05 lower than the previous day. The implied volatity was 19.06, the open interest changed by 0 which decreased total open position to 0
On 24 Mar NIFTY was trading at 23658.35. The strike last trading price was 75.95, which was 0 lower than the previous day. The implied volatity was 7.91, the open interest changed by 0 which decreased total open position to 0
On 21 Mar NIFTY was trading at 23350.40. The strike last trading price was 75.95, which was 0 lower than the previous day. The implied volatity was 7.17, the open interest changed by 0 which decreased total open position to 0
On 20 Mar NIFTY was trading at 23190.65. The strike last trading price was 75.95, which was 0 lower than the previous day. The implied volatity was 6.75, the open interest changed by 0 which decreased total open position to 0
On 19 Mar NIFTY was trading at 22907.60. The strike last trading price was 75.95, which was 0 lower than the previous day. The implied volatity was 6.20, the open interest changed by 0 which decreased total open position to 0
On 18 Mar NIFTY was trading at 22834.30. The strike last trading price was 75.95, which was 0 lower than the previous day. The implied volatity was 6.04, the open interest changed by 0 which decreased total open position to 0
On 17 Mar NIFTY was trading at 22508.75. The strike last trading price was 75.95, which was 0 lower than the previous day. The implied volatity was 5.31, the open interest changed by 0 which decreased total open position to 0
On 13 Mar NIFTY was trading at 22397.20. The strike last trading price was 75.95, which was 0 lower than the previous day. The implied volatity was 4.95, the open interest changed by 0 which decreased total open position to 0
On 12 Mar NIFTY was trading at 22470.50. The strike last trading price was 75.95, which was 0 lower than the previous day. The implied volatity was 5.11, the open interest changed by 0 which decreased total open position to 0
On 11 Mar NIFTY was trading at 22497.90. The strike last trading price was 75.95, which was 0 lower than the previous day. The implied volatity was 5.21, the open interest changed by 0 which decreased total open position to 0
On 10 Mar NIFTY was trading at 22460.30. The strike last trading price was 75.95, which was 0 lower than the previous day. The implied volatity was 5.03, the open interest changed by 0 which decreased total open position to 0
On 7 Mar NIFTY was trading at 22552.50. The strike last trading price was 75.95, which was 0 lower than the previous day. The implied volatity was 5.17, the open interest changed by 0 which decreased total open position to 0
On 6 Mar NIFTY was trading at 22544.70. The strike last trading price was 75.95, which was 0 lower than the previous day. The implied volatity was 5.16, the open interest changed by 0 which decreased total open position to 0
On 5 Mar NIFTY was trading at 22337.30. The strike last trading price was 75.95, which was 0 lower than the previous day. The implied volatity was 4.76, the open interest changed by 0 which decreased total open position to 0
On 4 Mar NIFTY was trading at 22082.65. The strike last trading price was 75.95, which was 0 lower than the previous day. The implied volatity was 4.20, the open interest changed by 0 which decreased total open position to 0
On 3 Mar NIFTY was trading at 22119.30. The strike last trading price was 75.95, which was 0 lower than the previous day. The implied volatity was 4.30, the open interest changed by 0 which decreased total open position to 0
