NIFTY
Nifty
Historical option data for NIFTY
24 Apr 2025 11:52 AM IST
| NIFTY 24APR2025 21900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 24 Apr | 24264.45 | 2360.2 | -51.95 | - | 118 | -76 | 1,477 | |||
| 23 Apr | 24328.95 | 2402 | 129 | - | 87 | -78 | 1,555 | |||
| 22 Apr | 24167.25 | 2270.05 | 48.05 | - | 65 | -47 | 1,634 | |||
| 21 Apr | 24125.55 | 2220 | 264.1 | - | 51 | -21 | 1,681 | |||
| 17 Apr | 23851.65 | 1972.9 | 440.5 | - | 99 | -58 | 1,704 | |||
| 16 Apr | 23437.20 | 1549.7 | 94.3 | - | 99 | 441 | 1,761 | |||
| 15 Apr | 23328.55 | 1478.55 | 368.6 | - | 123 | -44 | 1,749 | |||
| 11 Apr | 22828.55 | 1120.9 | 327.7 | 25.67 | 378 | -6,981 | 1,793 | |||
| 9 Apr | 22399.15 | 802.9 | -102.1 | 24.10 | 546 | -50 | 1,806 | |||
| 8 Apr | 22535.85 | 921.15 | 208.9 | 24.64 | 1,760 | -410 | 1,910 | |||
| 7 Apr | 22161.60 | 777.95 | -307 | 27.77 | 25,114 | 2,393 | 2,393 | |||
| 4 Apr | 22904.45 | 1084 | -372.05 | - | 90 | 334 | 347 | |||
| 3 Apr | 23250.10 | 1456.05 | -64.35 | - | 4 | 297 | 297 | |||
| 2 Apr | 23332.35 | 1520.4 | 78 | - | 17 | 296 | 296 | |||
| 1 Apr | 23165.70 | 1442.4 | -307.6 | 16.38 | 16 | -3 | 312 | |||
| 28 Mar | 23519.35 | 1750 | -121.2 | - | 73 | 293 | 315 | |||
| 27 Mar | 23591.95 | 1871.2 | -98.8 | - | 61 | 344 | 348 | |||
| 26 Mar | 23486.85 | 1970 | -26.65 | 32.54 | 20 | 350 | 354 | |||
| 25 Mar | 23668.65 | 1996.65 | 35.8 | 25.95 | 46 | 372 | 372 | |||
| 24 Mar | 23658.35 | 1960.85 | 322.05 | 11.96 | 16 | -11 | 378 | |||
| 21 Mar | 23350.40 | 1638.8 | 171.6 | - | 90 | 390 | 390 | |||
|
|
||||||||||
| 20 Mar | 23190.65 | 1462.55 | 301.9 | - | 22 | 411 | 411 | |||
| 19 Mar | 22907.60 | 1160.65 | 0 | 0.00 | 0 | 27 | 0 | |||
| 18 Mar | 22834.30 | 1160.65 | 220.65 | - | 45 | 412 | 412 | |||
| 17 Mar | 22508.75 | 941 | 89 | 13.41 | 154 | 395 | 395 | |||
| 13 Mar | 22397.20 | 852 | -61.05 | 12.68 | 16 | 1 | 366 | |||
| 12 Mar | 22470.50 | 918.25 | 24.3 | 12.19 | 5 | 365 | 365 | |||
| 11 Mar | 22497.90 | 893.95 | -27.2 | 6.84 | 8 | 362 | 362 | |||
| 10 Mar | 22460.30 | 921.15 | -100.55 | 12.61 | 28 | -7 | 360 | |||
| 7 Mar | 22552.50 | 1030.6 | 27.9 | 12.98 | 70 | -2 | 367 | |||
| 6 Mar | 22544.70 | 1010.45 | 126.8 | 11.98 | 31 | 371 | 371 | |||
| 5 Mar | 22337.30 | 890.5 | 181.55 | 12.81 | 321 | -139 | 372 | |||
| 4 Mar | 22082.65 | 699.9 | -55.75 | 12.69 | 212 | 66 | 512 | |||
| 3 Mar | 22119.30 | 758.05 | -9.05 | 12.93 | 602 | 448 | 448 | |||
| 28 Feb | 22124.70 | 771.75 | -1089.85 | 13.02 | 16 | 11 | 11 | |||
| 27 Feb | 22545.05 | 1861.6 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 22547.55 | 1861.6 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 22553.35 | 1861.6 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 22795.90 | 1861.6 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 22913.15 | 1861.6 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 22932.90 | 1861.6 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 22945.30 | 1861.6 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 22959.50 | 1861.6 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 22929.25 | 1861.6 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 23031.40 | 1861.6 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 23045.25 | 1861.6 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 23071.80 | 1861.6 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 23381.60 | 1861.6 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 23559.95 | 1861.6 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 23603.35 | 1861.6 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 23696.30 | 1861.6 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 23739.25 | 1861.6 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 23361.05 | 1861.6 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 23482.15 | 1861.6 | 0 | - | 0 | 0 | 0 | |||
For Nifty - strike price 21900 expiring on 24APR2025
Delta for 21900 CE is -
Historical price for 21900 CE is as follows
On 24 Apr NIFTY was trading at 24264.45. The strike last trading price was 2360.2, which was -51.95 lower than the previous day. The implied volatity was -, the open interest changed by -76 which decreased total open position to 1477
On 23 Apr NIFTY was trading at 24328.95. The strike last trading price was 2402, which was 129 higher than the previous day. The implied volatity was -, the open interest changed by -78 which decreased total open position to 1555
On 22 Apr NIFTY was trading at 24167.25. The strike last trading price was 2270.05, which was 48.05 higher than the previous day. The implied volatity was -, the open interest changed by -47 which decreased total open position to 1634
On 21 Apr NIFTY was trading at 24125.55. The strike last trading price was 2220, which was 264.1 higher than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 1681
On 17 Apr NIFTY was trading at 23851.65. The strike last trading price was 1972.9, which was 440.5 higher than the previous day. The implied volatity was -, the open interest changed by -58 which decreased total open position to 1704
On 16 Apr NIFTY was trading at 23437.20. The strike last trading price was 1549.7, which was 94.3 higher than the previous day. The implied volatity was -, the open interest changed by 441 which increased total open position to 1761
On 15 Apr NIFTY was trading at 23328.55. The strike last trading price was 1478.55, which was 368.6 higher than the previous day. The implied volatity was -, the open interest changed by -44 which decreased total open position to 1749
On 11 Apr NIFTY was trading at 22828.55. The strike last trading price was 1120.9, which was 327.7 higher than the previous day. The implied volatity was 25.67, the open interest changed by -6981 which decreased total open position to 1793
On 9 Apr NIFTY was trading at 22399.15. The strike last trading price was 802.9, which was -102.1 lower than the previous day. The implied volatity was 24.10, the open interest changed by -50 which decreased total open position to 1806
On 8 Apr NIFTY was trading at 22535.85. The strike last trading price was 921.15, which was 208.9 higher than the previous day. The implied volatity was 24.64, the open interest changed by -410 which decreased total open position to 1910
On 7 Apr NIFTY was trading at 22161.60. The strike last trading price was 777.95, which was -307 lower than the previous day. The implied volatity was 27.77, the open interest changed by 2393 which increased total open position to 2393
On 4 Apr NIFTY was trading at 22904.45. The strike last trading price was 1084, which was -372.05 lower than the previous day. The implied volatity was -, the open interest changed by 334 which increased total open position to 347
On 3 Apr NIFTY was trading at 23250.10. The strike last trading price was 1456.05, which was -64.35 lower than the previous day. The implied volatity was -, the open interest changed by 297 which increased total open position to 297
On 2 Apr NIFTY was trading at 23332.35. The strike last trading price was 1520.4, which was 78 higher than the previous day. The implied volatity was -, the open interest changed by 296 which increased total open position to 296
On 1 Apr NIFTY was trading at 23165.70. The strike last trading price was 1442.4, which was -307.6 lower than the previous day. The implied volatity was 16.38, the open interest changed by -3 which decreased total open position to 312
On 28 Mar NIFTY was trading at 23519.35. The strike last trading price was 1750, which was -121.2 lower than the previous day. The implied volatity was -, the open interest changed by 293 which increased total open position to 315
On 27 Mar NIFTY was trading at 23591.95. The strike last trading price was 1871.2, which was -98.8 lower than the previous day. The implied volatity was -, the open interest changed by 344 which increased total open position to 348
On 26 Mar NIFTY was trading at 23486.85. The strike last trading price was 1970, which was -26.65 lower than the previous day. The implied volatity was 32.54, the open interest changed by 350 which increased total open position to 354
On 25 Mar NIFTY was trading at 23668.65. The strike last trading price was 1996.65, which was 35.8 higher than the previous day. The implied volatity was 25.95, the open interest changed by 372 which increased total open position to 372
On 24 Mar NIFTY was trading at 23658.35. The strike last trading price was 1960.85, which was 322.05 higher than the previous day. The implied volatity was 11.96, the open interest changed by -11 which decreased total open position to 378
On 21 Mar NIFTY was trading at 23350.40. The strike last trading price was 1638.8, which was 171.6 higher than the previous day. The implied volatity was -, the open interest changed by 390 which increased total open position to 390
On 20 Mar NIFTY was trading at 23190.65. The strike last trading price was 1462.55, which was 301.9 higher than the previous day. The implied volatity was -, the open interest changed by 411 which increased total open position to 411
On 19 Mar NIFTY was trading at 22907.60. The strike last trading price was 1160.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 27 which increased total open position to 0
On 18 Mar NIFTY was trading at 22834.30. The strike last trading price was 1160.65, which was 220.65 higher than the previous day. The implied volatity was -, the open interest changed by 412 which increased total open position to 412
On 17 Mar NIFTY was trading at 22508.75. The strike last trading price was 941, which was 89 higher than the previous day. The implied volatity was 13.41, the open interest changed by 395 which increased total open position to 395
On 13 Mar NIFTY was trading at 22397.20. The strike last trading price was 852, which was -61.05 lower than the previous day. The implied volatity was 12.68, the open interest changed by 1 which increased total open position to 366
On 12 Mar NIFTY was trading at 22470.50. The strike last trading price was 918.25, which was 24.3 higher than the previous day. The implied volatity was 12.19, the open interest changed by 365 which increased total open position to 365
On 11 Mar NIFTY was trading at 22497.90. The strike last trading price was 893.95, which was -27.2 lower than the previous day. The implied volatity was 6.84, the open interest changed by 362 which increased total open position to 362
On 10 Mar NIFTY was trading at 22460.30. The strike last trading price was 921.15, which was -100.55 lower than the previous day. The implied volatity was 12.61, the open interest changed by -7 which decreased total open position to 360
On 7 Mar NIFTY was trading at 22552.50. The strike last trading price was 1030.6, which was 27.9 higher than the previous day. The implied volatity was 12.98, the open interest changed by -2 which decreased total open position to 367
On 6 Mar NIFTY was trading at 22544.70. The strike last trading price was 1010.45, which was 126.8 higher than the previous day. The implied volatity was 11.98, the open interest changed by 371 which increased total open position to 371
On 5 Mar NIFTY was trading at 22337.30. The strike last trading price was 890.5, which was 181.55 higher than the previous day. The implied volatity was 12.81, the open interest changed by -139 which decreased total open position to 372
On 4 Mar NIFTY was trading at 22082.65. The strike last trading price was 699.9, which was -55.75 lower than the previous day. The implied volatity was 12.69, the open interest changed by 66 which increased total open position to 512
On 3 Mar NIFTY was trading at 22119.30. The strike last trading price was 758.05, which was -9.05 lower than the previous day. The implied volatity was 12.93, the open interest changed by 448 which increased total open position to 448
On 28 Feb NIFTY was trading at 22124.70. The strike last trading price was 771.75, which was -1089.85 lower than the previous day. The implied volatity was 13.02, the open interest changed by 11 which increased total open position to 11
On 27 Feb NIFTY was trading at 22545.05. The strike last trading price was 1861.6, 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 Feb NIFTY was trading at 22547.55. The strike last trading price was 1861.6, 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 Feb NIFTY was trading at 22553.35. The strike last trading price was 1861.6, 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 21 Feb NIFTY was trading at 22795.90. The strike last trading price was 1861.6, 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 Feb NIFTY was trading at 22913.15. The strike last trading price was 1861.6, 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 Feb NIFTY was trading at 22932.90. The strike last trading price was 1861.6, 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 Feb NIFTY was trading at 22945.30. The strike last trading price was 1861.6, 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 Feb NIFTY was trading at 22959.50. The strike last trading price was 1861.6, 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 14 Feb NIFTY was trading at 22929.25. The strike last trading price was 1861.6, 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 13 Feb NIFTY was trading at 23031.40. The strike last trading price was 1861.6, 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 12 Feb NIFTY was trading at 23045.25. The strike last trading price was 1861.6, 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 11 Feb NIFTY was trading at 23071.80. The strike last trading price was 1861.6, 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 10 Feb NIFTY was trading at 23381.60. The strike last trading price was 1861.6, 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 7 Feb NIFTY was trading at 23559.95. The strike last trading price was 1861.6, 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 6 Feb NIFTY was trading at 23603.35. The strike last trading price was 1861.6, 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 5 Feb NIFTY was trading at 23696.30. The strike last trading price was 1861.6, 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 4 Feb NIFTY was trading at 23739.25. The strike last trading price was 1861.6, 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 3 Feb NIFTY was trading at 23361.05. The strike last trading price was 1861.6, 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 Feb NIFTY was trading at 23482.15. The strike last trading price was 1861.6, 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
| NIFTY 24APR2025 21900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 24 Apr | 24264.45 | 0.55 | -0.6 | - | 71,967 | -607 | 8,786 |
| 23 Apr | 24328.95 | 1.1 | -0.5 | - | 1,36,632 | 8,268 | 9,366 |
| 22 Apr | 24167.25 | 1.65 | -1.35 | - | 70,524 | 7,970 | 9,433 |
| 21 Apr | 24125.55 | 2.55 | -5.35 | 44.80 | 1,27,597 | 11,987 | 13,904 |
| 17 Apr | 23851.65 | 6.9 | -3.45 | 30.37 | 46,738 | 1,533 | 13,811 |
| 16 Apr | 23437.20 | 10.2 | -7.05 | 25.28 | 30,525 | -8,010 | 12,232 |
| 15 Apr | 23328.55 | 16.7 | -81.1 | 25.03 | 19,105 | 812 | 8,747 |
| 11 Apr | 22828.55 | 90 | -130.1 | 24.71 | 23,855 | 4 | 7,935 |
| 9 Apr | 22399.15 | 217.6 | 38.45 | 25.72 | 11,381 | 189 | 7,955 |
| 8 Apr | 22535.85 | 174.95 | -188.45 | 24.45 | 17,487 | 8,613 | 9,211 |
| 7 Apr | 22161.60 | 345 | 307.7 | 28.39 | 50,690 | 9,196 | 9,682 |
| 4 Apr | 22904.45 | 37.6 | 13.65 | 16.45 | 10,620 | -13,298 | 4,341 |
| 3 Apr | 23250.10 | 23.9 | -1.2 | 17.42 | 9,434 | 3,855 | 4,069 |
| 2 Apr | 23332.35 | 24.05 | -6.45 | 17.86 | 3,210 | 2,186 | 2,370 |
| 1 Apr | 23165.70 | 31.4 | 8.8 | 17.25 | 3,839 | 624 | 2,548 |
| 28 Mar | 23519.35 | 21.85 | -2.75 | 17.30 | 5,590 | -380 | 1,924 |
| 27 Mar | 23591.95 | 25.15 | -4 | 18.33 | 5,579 | 2,334 | 2,343 |
| 26 Mar | 23486.85 | 31 | 3.5 | 17.83 | 5,393 | 1,206 | 2,551 |
| 25 Mar | 23668.65 | 28.2 | -0.9 | 18.26 | 6,417 | 2,167 | 3,658 |
| 24 Mar | 23658.35 | 29.55 | -4.75 | 18.56 | 8,736 | 3,909 | 3,967 |
| 21 Mar | 23350.40 | 34.5 | -11.2 | 16.33 | 7,944 | 281 | 4,354 |
| 20 Mar | 23190.65 | 42.9 | -25.3 | 15.56 | 9,605 | 4,064 | 4,066 |
| 19 Mar | 22907.60 | 66.2 | -8.85 | 15.23 | 4,493 | 4,028 | 4,029 |
| 18 Mar | 22834.30 | 73.1 | -50 | 14.99 | 7,069 | 4,175 | 4,175 |
| 17 Mar | 22508.75 | 122.75 | -41.9 | 14.58 | 2,140 | 2,177 | 2,404 |
| 13 Mar | 22397.20 | 168.05 | 5.4 | 14.80 | 1,188 | 2,285 | 2,285 |
| 12 Mar | 22470.50 | 162.9 | -1.7 | 15.33 | 881 | 2,098 | 2,098 |
| 11 Mar | 22497.90 | 160 | -13.75 | 15.61 | 824 | 2,141 | 2,141 |
| 10 Mar | 22460.30 | 177 | 27.3 | 15.44 | 1,228 | 144 | 2,129 |
| 7 Mar | 22552.50 | 151.25 | -14.55 | 14.96 | 1,260 | 1,916 | 1,985 |
| 6 Mar | 22544.70 | 161.25 | -38.4 | 15.21 | 1,246 | 18 | 1,886 |
| 5 Mar | 22337.30 | 199.7 | -67.6 | 14.91 | 2,014 | 470 | 1,869 |
| 4 Mar | 22082.65 | 268.55 | 21.05 | 14.49 | 976 | 161 | 1,465 |
| 3 Mar | 22119.30 | 245.9 | -8.9 | 14.33 | 994 | 1,304 | 1,304 |
| 28 Feb | 22124.70 | 255.1 | 104.75 | 14.26 | 2,283 | 30 | 1,245 |
| 27 Feb | 22545.05 | 151.85 | -3.05 | 14.06 | 356 | 1,215 | 1,215 |
| 25 Feb | 22547.55 | 160.05 | -1.1 | 14.37 | 223 | 1,181 | 1,181 |
| 24 Feb | 22553.35 | 163.05 | 20.35 | 14.60 | 321 | 49 | 1,110 |
| 21 Feb | 22795.90 | 146.4 | 16.2 | 15.37 | 457 | 91 | 1,061 |
| 20 Feb | 22913.15 | 130.5 | -13.9 | 15.65 | 280 | -7 | 972 |
| 19 Feb | 22932.90 | 143.5 | -10.85 | 16.19 | 480 | 333 | 981 |
| 18 Feb | 22945.30 | 154.35 | 10.55 | 16.59 | 428 | 119 | 648 |
| 17 Feb | 22959.50 | 143.45 | 4.85 | 16.37 | 178 | 81 | 528 |
| 14 Feb | 22929.25 | 144 | 18 | 15.70 | 780 | 121 | 446 |
| 13 Feb | 23031.40 | 126 | -1.7 | 15.69 | 74 | 70 | 323 |
| 12 Feb | 23045.25 | 126.15 | 0.4 | 15.87 | 94 | 76 | 253 |
| 11 Feb | 23071.80 | 126 | 30 | 15.87 | 157 | 145 | 177 |
| 10 Feb | 23381.60 | 96 | -51.75 | 16.22 | 32 | 23 | 23 |
| 7 Feb | 23559.95 | 147.75 | 0 | 4.73 | 0 | 0 | 0 |
| 6 Feb | 23603.35 | 147.75 | 0 | 4.85 | 0 | 0 | 0 |
| 5 Feb | 23696.30 | 147.75 | 0 | 4.95 | 0 | 0 | 0 |
| 4 Feb | 23739.25 | 147.75 | 0 | 4.97 | 0 | 0 | 0 |
| 3 Feb | 23361.05 | 147.75 | 0 | 4.26 | 0 | 0 | 0 |
| 1 Feb | 23482.15 | 147.75 | 0 | 4.51 | 0 | 0 | 0 |
For Nifty - strike price 21900 expiring on 24APR2025
Delta for 21900 PE is -
Historical price for 21900 PE is as follows
On 24 Apr NIFTY was trading at 24264.45. The strike last trading price was 0.55, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by -607 which decreased total open position to 8786
On 23 Apr NIFTY was trading at 24328.95. The strike last trading price was 1.1, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 8268 which increased total open position to 9366
On 22 Apr NIFTY was trading at 24167.25. The strike last trading price was 1.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 7970 which increased total open position to 9433
On 21 Apr NIFTY was trading at 24125.55. The strike last trading price was 2.55, which was -5.35 lower than the previous day. The implied volatity was 44.80, the open interest changed by 11987 which increased total open position to 13904
On 17 Apr NIFTY was trading at 23851.65. The strike last trading price was 6.9, which was -3.45 lower than the previous day. The implied volatity was 30.37, the open interest changed by 1533 which increased total open position to 13811
On 16 Apr NIFTY was trading at 23437.20. The strike last trading price was 10.2, which was -7.05 lower than the previous day. The implied volatity was 25.28, the open interest changed by -8010 which decreased total open position to 12232
On 15 Apr NIFTY was trading at 23328.55. The strike last trading price was 16.7, which was -81.1 lower than the previous day. The implied volatity was 25.03, the open interest changed by 812 which increased total open position to 8747
On 11 Apr NIFTY was trading at 22828.55. The strike last trading price was 90, which was -130.1 lower than the previous day. The implied volatity was 24.71, the open interest changed by 4 which increased total open position to 7935
On 9 Apr NIFTY was trading at 22399.15. The strike last trading price was 217.6, which was 38.45 higher than the previous day. The implied volatity was 25.72, the open interest changed by 189 which increased total open position to 7955
On 8 Apr NIFTY was trading at 22535.85. The strike last trading price was 174.95, which was -188.45 lower than the previous day. The implied volatity was 24.45, the open interest changed by 8613 which increased total open position to 9211
On 7 Apr NIFTY was trading at 22161.60. The strike last trading price was 345, which was 307.7 higher than the previous day. The implied volatity was 28.39, the open interest changed by 9196 which increased total open position to 9682
On 4 Apr NIFTY was trading at 22904.45. The strike last trading price was 37.6, which was 13.65 higher than the previous day. The implied volatity was 16.45, the open interest changed by -13298 which decreased total open position to 4341
On 3 Apr NIFTY was trading at 23250.10. The strike last trading price was 23.9, which was -1.2 lower than the previous day. The implied volatity was 17.42, the open interest changed by 3855 which increased total open position to 4069
On 2 Apr NIFTY was trading at 23332.35. The strike last trading price was 24.05, which was -6.45 lower than the previous day. The implied volatity was 17.86, the open interest changed by 2186 which increased total open position to 2370
On 1 Apr NIFTY was trading at 23165.70. The strike last trading price was 31.4, which was 8.8 higher than the previous day. The implied volatity was 17.25, the open interest changed by 624 which increased total open position to 2548
On 28 Mar NIFTY was trading at 23519.35. The strike last trading price was 21.85, which was -2.75 lower than the previous day. The implied volatity was 17.30, the open interest changed by -380 which decreased total open position to 1924
On 27 Mar NIFTY was trading at 23591.95. The strike last trading price was 25.15, which was -4 lower than the previous day. The implied volatity was 18.33, the open interest changed by 2334 which increased total open position to 2343
On 26 Mar NIFTY was trading at 23486.85. The strike last trading price was 31, which was 3.5 higher than the previous day. The implied volatity was 17.83, the open interest changed by 1206 which increased total open position to 2551
On 25 Mar NIFTY was trading at 23668.65. The strike last trading price was 28.2, which was -0.9 lower than the previous day. The implied volatity was 18.26, the open interest changed by 2167 which increased total open position to 3658
On 24 Mar NIFTY was trading at 23658.35. The strike last trading price was 29.55, which was -4.75 lower than the previous day. The implied volatity was 18.56, the open interest changed by 3909 which increased total open position to 3967
On 21 Mar NIFTY was trading at 23350.40. The strike last trading price was 34.5, which was -11.2 lower than the previous day. The implied volatity was 16.33, the open interest changed by 281 which increased total open position to 4354
On 20 Mar NIFTY was trading at 23190.65. The strike last trading price was 42.9, which was -25.3 lower than the previous day. The implied volatity was 15.56, the open interest changed by 4064 which increased total open position to 4066
On 19 Mar NIFTY was trading at 22907.60. The strike last trading price was 66.2, which was -8.85 lower than the previous day. The implied volatity was 15.23, the open interest changed by 4028 which increased total open position to 4029
On 18 Mar NIFTY was trading at 22834.30. The strike last trading price was 73.1, which was -50 lower than the previous day. The implied volatity was 14.99, the open interest changed by 4175 which increased total open position to 4175
On 17 Mar NIFTY was trading at 22508.75. The strike last trading price was 122.75, which was -41.9 lower than the previous day. The implied volatity was 14.58, the open interest changed by 2177 which increased total open position to 2404
On 13 Mar NIFTY was trading at 22397.20. The strike last trading price was 168.05, which was 5.4 higher than the previous day. The implied volatity was 14.80, the open interest changed by 2285 which increased total open position to 2285
On 12 Mar NIFTY was trading at 22470.50. The strike last trading price was 162.9, which was -1.7 lower than the previous day. The implied volatity was 15.33, the open interest changed by 2098 which increased total open position to 2098
On 11 Mar NIFTY was trading at 22497.90. The strike last trading price was 160, which was -13.75 lower than the previous day. The implied volatity was 15.61, the open interest changed by 2141 which increased total open position to 2141
On 10 Mar NIFTY was trading at 22460.30. The strike last trading price was 177, which was 27.3 higher than the previous day. The implied volatity was 15.44, the open interest changed by 144 which increased total open position to 2129
On 7 Mar NIFTY was trading at 22552.50. The strike last trading price was 151.25, which was -14.55 lower than the previous day. The implied volatity was 14.96, the open interest changed by 1916 which increased total open position to 1985
On 6 Mar NIFTY was trading at 22544.70. The strike last trading price was 161.25, which was -38.4 lower than the previous day. The implied volatity was 15.21, the open interest changed by 18 which increased total open position to 1886
On 5 Mar NIFTY was trading at 22337.30. The strike last trading price was 199.7, which was -67.6 lower than the previous day. The implied volatity was 14.91, the open interest changed by 470 which increased total open position to 1869
On 4 Mar NIFTY was trading at 22082.65. The strike last trading price was 268.55, which was 21.05 higher than the previous day. The implied volatity was 14.49, the open interest changed by 161 which increased total open position to 1465
On 3 Mar NIFTY was trading at 22119.30. The strike last trading price was 245.9, which was -8.9 lower than the previous day. The implied volatity was 14.33, the open interest changed by 1304 which increased total open position to 1304
On 28 Feb NIFTY was trading at 22124.70. The strike last trading price was 255.1, which was 104.75 higher than the previous day. The implied volatity was 14.26, the open interest changed by 30 which increased total open position to 1245
On 27 Feb NIFTY was trading at 22545.05. The strike last trading price was 151.85, which was -3.05 lower than the previous day. The implied volatity was 14.06, the open interest changed by 1215 which increased total open position to 1215
On 25 Feb NIFTY was trading at 22547.55. The strike last trading price was 160.05, which was -1.1 lower than the previous day. The implied volatity was 14.37, the open interest changed by 1181 which increased total open position to 1181
On 24 Feb NIFTY was trading at 22553.35. The strike last trading price was 163.05, which was 20.35 higher than the previous day. The implied volatity was 14.60, the open interest changed by 49 which increased total open position to 1110
On 21 Feb NIFTY was trading at 22795.90. The strike last trading price was 146.4, which was 16.2 higher than the previous day. The implied volatity was 15.37, the open interest changed by 91 which increased total open position to 1061
On 20 Feb NIFTY was trading at 22913.15. The strike last trading price was 130.5, which was -13.9 lower than the previous day. The implied volatity was 15.65, the open interest changed by -7 which decreased total open position to 972
On 19 Feb NIFTY was trading at 22932.90. The strike last trading price was 143.5, which was -10.85 lower than the previous day. The implied volatity was 16.19, the open interest changed by 333 which increased total open position to 981
On 18 Feb NIFTY was trading at 22945.30. The strike last trading price was 154.35, which was 10.55 higher than the previous day. The implied volatity was 16.59, the open interest changed by 119 which increased total open position to 648
On 17 Feb NIFTY was trading at 22959.50. The strike last trading price was 143.45, which was 4.85 higher than the previous day. The implied volatity was 16.37, the open interest changed by 81 which increased total open position to 528
On 14 Feb NIFTY was trading at 22929.25. The strike last trading price was 144, which was 18 higher than the previous day. The implied volatity was 15.70, the open interest changed by 121 which increased total open position to 446
On 13 Feb NIFTY was trading at 23031.40. The strike last trading price was 126, which was -1.7 lower than the previous day. The implied volatity was 15.69, the open interest changed by 70 which increased total open position to 323
On 12 Feb NIFTY was trading at 23045.25. The strike last trading price was 126.15, which was 0.4 higher than the previous day. The implied volatity was 15.87, the open interest changed by 76 which increased total open position to 253
On 11 Feb NIFTY was trading at 23071.80. The strike last trading price was 126, which was 30 higher than the previous day. The implied volatity was 15.87, the open interest changed by 145 which increased total open position to 177
On 10 Feb NIFTY was trading at 23381.60. The strike last trading price was 96, which was -51.75 lower than the previous day. The implied volatity was 16.22, the open interest changed by 23 which increased total open position to 23
On 7 Feb NIFTY was trading at 23559.95. The strike last trading price was 147.75, which was 0 lower than the previous day. The implied volatity was 4.73, the open interest changed by 0 which decreased total open position to 0
On 6 Feb NIFTY was trading at 23603.35. The strike last trading price was 147.75, which was 0 lower than the previous day. The implied volatity was 4.85, the open interest changed by 0 which decreased total open position to 0
On 5 Feb NIFTY was trading at 23696.30. The strike last trading price was 147.75, 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 4 Feb NIFTY was trading at 23739.25. The strike last trading price was 147.75, which was 0 lower than the previous day. The implied volatity was 4.97, the open interest changed by 0 which decreased total open position to 0
On 3 Feb NIFTY was trading at 23361.05. The strike last trading price was 147.75, which was 0 lower than the previous day. The implied volatity was 4.26, the open interest changed by 0 which decreased total open position to 0
On 1 Feb NIFTY was trading at 23482.15. The strike last trading price was 147.75, which was 0 lower than the previous day. The implied volatity was 4.51, the open interest changed by 0 which decreased total open position to 0
