Historical option data for NIFTY
21 May 2026 04:10 PM IST
| NIFTY 26-May-2026 (5d) 22350 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.98
Vega: 0.01
Theta: 0.43
Gamma: 0.00007
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 21 May | 23654.70 | 1250.4 | 0.4 (0.03%) | 22.62 | 1 | 0 | 8 | |||||||||
| 20 May | 23659.00 | 1250 | 0 (0.00%) | 21.34 | 0 | 0 | 8 | |||||||||
| 19 May | 23618.00 | 1250 | 43.7 (3.62%) | 21.34 | 1 | 0 | 7 | |||||||||
| 18 May | 23649.95 | 1206.3 | 0 (0.00%) | - | 5 | 0 | 7 | |||||||||
| 15 May | 23643.50 | 1206.3 | 0 (0.00%) | - | 0 | 0 | 7 | |||||||||
| 14 May | 23689.60 | 1206.3 | 0 (0.00%) | 0 | 0 | 0 | 7 | |||||||||
| 13 May | 23412.60 | 1206.3 | -785.5 (-39.44%) | 0 | 5 | 0 | 7 | |||||||||
| 12 May | 23379.55 | 1991.8 | 0 (0.00%) | 0 | 0 | 0 | 7 | |||||||||
| 11 May | 23815.85 | 1991.8 | 0 (0.00%) | 0 | 0 | 0 | 7 | |||||||||
| 8 May | 24176.15 | 1991.8 | 0 (0.00%) | - | 0 | 0 | 7 | |||||||||
| 7 May | 24326.65 | 1991.8 | 0 (0.00%) | - | 0 | 0 | 7 | |||||||||
| 6 May | 24330.95 | 1991.8 | 0 (0.00%) | - | 0 | 0 | 7 | |||||||||
| 5 May | 24032.80 | 1991.8 | 0 (0.00%) | 26.23 | 0 | 0 | 7 | |||||||||
| 4 May | 24119.30 | 1991.8 | 308.6 (18.33%) | 26.23 | 1 | 0 | 8 | |||||||||
| 30 Apr | 23997.55 | 1683.2 | -122.95 (-6.81%) | 15.45 | 2 | 0 | 8 | |||||||||
| 29 Apr | 24177.65 | 1806.15 | 0 (0.00%) | 17.77 | 0 | 0 | 8 | |||||||||
| 28 Apr | 23995.70 | 1806.15 | 52.6 (3.00%) | 17.77 | 8 | -4 | 8 | |||||||||
| 27 Apr | 24092.70 | 1753.55 | 0 (0.00%) | 23.33 | 0 | 0 | 12 | |||||||||
| 24 Apr | 23897.95 | 1753.55 | -377.4 (-17.71%) | 23.33 | 1 | 0 | 13 | |||||||||
| 23 Apr | 24173.05 | 2130.95 | 0 (0.00%) | - | 0 | 0 | 13 | |||||||||
| 22 Apr | 24378.10 | 2130.95 | 0 (0.00%) | - | 0 | 0 | 13 | |||||||||
| 21 Apr | 24576.60 | 2130.95 | 0 (0.00%) | 20.93 | 0 | 0 | 13 | |||||||||
| 20 Apr | 24364.85 | 2130.95 | 454.3 (27.10%) | 20.93 | 3 | 1 | 14 | |||||||||
| 17 Apr | 24353.55 | 1676.65 | 0 (0.00%) | - | 0 | 0 | 13 | |||||||||
| 16 Apr | 24196.75 | 1676.65 | 0 (0.00%) | - | 0 | 0 | 13 | |||||||||
| 15 Apr | 24231.30 | 1676.65 | 0 (0.00%) | - | 0 | 0 | 13 | |||||||||
| 13 Apr | 23842.65 | 1676.65 | -209.8 (-11.12%) | 23.69 | 2 | 0 | 15 | |||||||||
| 10 Apr | 24050.60 | 1886.45 | 0 (0.00%) | 25.52 | 0 | 0 | 15 | |||||||||
| 9 Apr | 23775.10 | 1886.45 | -0.4 (-0.02%) | 25.52 | 1 | 0 | 15 | |||||||||
| 8 Apr | 23997.35 | 1886.85 | 547.05 (40.83%) | 18.98 | 7 | -1 | 15 | |||||||||
| 7 Apr | 23123.65 | 1339.8 | 12.9 (0.97%) | 20.13 | 10 | 16 | 16 | |||||||||
| 6 Apr | 22968.25 | 1335 | 233 (21.14%) | 24.02 | 8 | 19 | 19 | |||||||||
| 2 Apr | 22713.10 | 1102 | -63.75 (-5.47%) | 20.75 | 50 | 22 | 22 | |||||||||
| 1 Apr | 22679.40 | 1165.75 | 129.8 (12.53%) | 22.4 | 4 | -2 | 28 | |||||||||
| 30 Mar | 22331.40 | 1058.05 | -125.9 (-10.63%) | 24.51 | 51 | 26 | 29 | |||||||||
| 27 Mar | 22819.60 | 1185.85 | -394.25 (-24.95%) | - | 0 | 0 | 3 | |||||||||
| 25 Mar | 23306.45 | 1185.85 | -394.25 (-24.95%) | - | 0 | 0 | 3 | |||||||||
| 24 Mar | 22912.40 | 1185.85 | -394.25 (-24.95%) | - | 0 | 0 | 3 | |||||||||
| 23 Mar | 22512.65 | 1185.85 | -394.25 (-24.95%) | 24.11 | 3 | 1 | 2 | |||||||||
| 20 Mar | 23114.50 | 1580.1 | -1875.4 (-54.27%) | - | 0 | 0 | 1 | |||||||||
| 19 Mar | 23002.15 | 1580.1 | -1875.4 (-54.27%) | - | 0 | 0 | 1 | |||||||||
| 18 Mar | 23777.80 | 1580.1 | -1875.4 (-54.27%) | - | 0 | 0 | 1 | |||||||||
| 17 Mar | 23581.15 | 1580.1 | -1875.4 (-54.27%) | - | 1 | 0 | 1 | |||||||||
| 16 Mar | 23408.80 | 1580.1 | -1875.4 (-54.27%) | - | 1 | 1 | 0 | |||||||||
| 13 Mar | 23151.10 | 1580.1 | -1875.4 (-54.27%) | 19.49 | 1 | 0 | 0 | |||||||||
| 12 Mar | 23639.15 | 3455.5 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 23866.85 | 3455.5 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 24261.60 | 3455.5 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 24028.05 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Nifty - strike price 22350 expiring on 26MAY2026
Delta for 22350 CE is 0.98
Historical price for 22350 CE is as follows
On 21 May NIFTY was trading at 23654.70. The strike last trading price was 1250.4, which was 0.4 higher than the previous day. The implied volatity was 22.62, the open interest changed by 0 which decreased total open position to 8
On 20 May NIFTY was trading at 23659.00. The strike last trading price was 1250, which was 0 lower than the previous day. The implied volatity was 21.34, the open interest changed by 0 which decreased total open position to 8
On 19 May NIFTY was trading at 23618.00. The strike last trading price was 1250, which was 43.7 higher than the previous day. The implied volatity was 21.34, the open interest changed by 0 which decreased total open position to 7
On 18 May NIFTY was trading at 23649.95. The strike last trading price was 1206.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 15 May NIFTY was trading at 23643.50. The strike last trading price was 1206.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 14 May NIFTY was trading at 23689.60. The strike last trading price was 1206.3, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 7
On 13 May NIFTY was trading at 23412.60. The strike last trading price was 1206.3, which was -785.5 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 7
On 12 May NIFTY was trading at 23379.55. The strike last trading price was 1991.8, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 7
On 11 May NIFTY was trading at 23815.85. The strike last trading price was 1991.8, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 7
On 8 May NIFTY was trading at 24176.15. The strike last trading price was 1991.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 7 May NIFTY was trading at 24326.65. The strike last trading price was 1991.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 6 May NIFTY was trading at 24330.95. The strike last trading price was 1991.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 5 May NIFTY was trading at 24032.80. The strike last trading price was 1991.8, which was 0 lower than the previous day. The implied volatity was 26.23, the open interest changed by 0 which decreased total open position to 7
On 4 May NIFTY was trading at 24119.30. The strike last trading price was 1991.8, which was 308.6 higher than the previous day. The implied volatity was 26.23, the open interest changed by 0 which decreased total open position to 8
On 30 Apr NIFTY was trading at 23997.55. The strike last trading price was 1683.2, which was -122.95 lower than the previous day. The implied volatity was 15.45, the open interest changed by 0 which decreased total open position to 8
On 29 Apr NIFTY was trading at 24177.65. The strike last trading price was 1806.15, which was 0 lower than the previous day. The implied volatity was 17.77, the open interest changed by 0 which decreased total open position to 8
On 28 Apr NIFTY was trading at 23995.70. The strike last trading price was 1806.15, which was 52.6 higher than the previous day. The implied volatity was 17.77, the open interest changed by -4 which decreased total open position to 8
On 27 Apr NIFTY was trading at 24092.70. The strike last trading price was 1753.55, which was 0 lower than the previous day. The implied volatity was 23.33, the open interest changed by 0 which decreased total open position to 12
On 24 Apr NIFTY was trading at 23897.95. The strike last trading price was 1753.55, which was -377.4 lower than the previous day. The implied volatity was 23.33, the open interest changed by 0 which decreased total open position to 13
On 23 Apr NIFTY was trading at 24173.05. The strike last trading price was 2130.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 22 Apr NIFTY was trading at 24378.10. The strike last trading price was 2130.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 21 Apr NIFTY was trading at 24576.60. The strike last trading price was 2130.95, which was 0 lower than the previous day. The implied volatity was 20.93, the open interest changed by 0 which decreased total open position to 13
On 20 Apr NIFTY was trading at 24364.85. The strike last trading price was 2130.95, which was 454.3 higher than the previous day. The implied volatity was 20.93, the open interest changed by 1 which increased total open position to 14
On 17 Apr NIFTY was trading at 24353.55. The strike last trading price was 1676.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 16 Apr NIFTY was trading at 24196.75. The strike last trading price was 1676.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 15 Apr NIFTY was trading at 24231.30. The strike last trading price was 1676.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 13 Apr NIFTY was trading at 23842.65. The strike last trading price was 1676.65, which was -209.8 lower than the previous day. The implied volatity was 23.69, the open interest changed by 0 which decreased total open position to 15
On 10 Apr NIFTY was trading at 24050.60. The strike last trading price was 1886.45, which was 0 lower than the previous day. The implied volatity was 25.52, the open interest changed by 0 which decreased total open position to 15
On 9 Apr NIFTY was trading at 23775.10. The strike last trading price was 1886.45, which was -0.4 lower than the previous day. The implied volatity was 25.52, the open interest changed by 0 which decreased total open position to 15
On 8 Apr NIFTY was trading at 23997.35. The strike last trading price was 1886.85, which was 547.05 higher than the previous day. The implied volatity was 18.98, the open interest changed by -1 which decreased total open position to 15
On 7 Apr NIFTY was trading at 23123.65. The strike last trading price was 1339.8, which was 12.9 higher than the previous day. The implied volatity was 20.13, the open interest changed by 16 which increased total open position to 16
On 6 Apr NIFTY was trading at 22968.25. The strike last trading price was 1335, which was 233 higher than the previous day. The implied volatity was 24.02, the open interest changed by 19 which increased total open position to 19
On 2 Apr NIFTY was trading at 22713.10. The strike last trading price was 1102, which was -63.75 lower than the previous day. The implied volatity was 20.75, the open interest changed by 22 which increased total open position to 22
On 1 Apr NIFTY was trading at 22679.40. The strike last trading price was 1165.75, which was 129.8 higher than the previous day. The implied volatity was 22.4, the open interest changed by -2 which decreased total open position to 28
On 30 Mar NIFTY was trading at 22331.40. The strike last trading price was 1058.05, which was -125.9 lower than the previous day. The implied volatity was 24.51, the open interest changed by 26 which increased total open position to 29
On 27 Mar NIFTY was trading at 22819.60. The strike last trading price was 1185.85, which was -394.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 25 Mar NIFTY was trading at 23306.45. The strike last trading price was 1185.85, which was -394.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 24 Mar NIFTY was trading at 22912.40. The strike last trading price was 1185.85, which was -394.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Mar NIFTY was trading at 22512.65. The strike last trading price was 1185.85, which was -394.25 lower than the previous day. The implied volatity was 24.11, the open interest changed by 1 which increased total open position to 2
On 20 Mar NIFTY was trading at 23114.50. The strike last trading price was 1580.1, which was -1875.4 lower 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 1580.1, which was -1875.4 lower 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 1580.1, which was -1875.4 lower 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 1580.1, which was -1875.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar NIFTY was trading at 23408.80. The strike last trading price was 1580.1, which was -1875.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 13 Mar NIFTY was trading at 23151.10. The strike last trading price was 1580.1, which was -1875.4 lower than the previous day. The implied volatity was 19.49, 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 3455.5, 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 11 Mar NIFTY was trading at 23866.85. The strike last trading price was 3455.5, 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 10 Mar NIFTY was trading at 24261.60. The strike last trading price was 3455.5, 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
| NIFTY 26-May-2026 (5d) 22350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.01
Theta: 1.41
Gamma: 0.00005
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 21 May | 23654.70 | 2.65 | -4.35 (-62.14%) | 21.2 | 1,04,786 | -13,328 | 8,334 |
| 20 May | 23659.00 | 6.35 | -2.4 (-27.43%) | 22.52 | 95,709 | 18,265 | 21,731 |
| 19 May | 23618.00 | 8.35 | -14.3 (-63.13%) | 21.12 | 20,720 | 1,771 | 3,491 |
| 18 May | 23649.95 | 22.45 | -2.55 (-10.20%) | 24.59 | 11,401 | 641 | 1,726 |
| 15 May | 23643.50 | 22.8 | -3.7 (-13.96%) | 21.3 | 3,380 | -43 | 1,110 |
| 14 May | 23689.60 | 22.5 | -31.5 (-58.33%) | 20.93 | 2,392 | 55 | 1,153 |
| 13 May | 23412.60 | 51.85 | -3.25 (-5.90%) | 0 | 5,473 | -915 | 1,096 |
| 12 May | 23379.55 | 53.05 | 23.5 (79.53%) | 0 | 3,524 | 1,464 | 2,015 |
| 11 May | 23815.85 | 30.2 | 14.65 (94.21%) | 0 | 327 | 51 | 551 |
| 8 May | 24176.15 | 15.45 | 0.8 (5.46%) | 20.24 | 295 | 50 | 500 |
| 7 May | 24326.65 | 13.9 | -4.35 (-23.84%) | 20.66 | 450 | -66 | 475 |
| 6 May | 24330.95 | 17 | -16.7 (-49.55%) | 20.96 | 767 | -18 | 550 |
| 5 May | 24032.80 | 33.6 | -5.4 (-13.85%) | 20.98 | 625 | 51 | 572 |
| 4 May | 24119.30 | 39.3 | -17.75 (-31.11%) | 21.88 | 1,791 | 235 | 519 |
| 30 Apr | 23997.55 | 54.35 | 9.85 (22.13%) | 21.26 | 347 | 24 | 308 |
| 29 Apr | 24177.65 | 44.5 | -20 (-31.01%) | 20.75 | 178 | -3 | 283 |
| 28 Apr | 23995.70 | 64.6 | 2.3 (3.69%) | 20.9 | 71 | -7 | 288 |
| 27 Apr | 24092.70 | 63.15 | -46.25 (-42.28%) | 21.56 | 275 | 9 | 268 |
| 24 Apr | 23897.95 | 110 | 30.9 (39.06%) | 22.47 | 128 | 27 | 261 |
| 23 Apr | 24173.05 | 79.25 | 10.6 (15.44%) | 22.17 | 86 | 0 | 235 |
| 22 Apr | 24378.10 | 69.3 | 9.05 (15.02%) | 22.5 | 104 | 40 | 232 |
| 21 Apr | 24576.60 | 60.35 | -28.05 (-31.73%) | 22.95 | 37 | -10 | 191 |
| 20 Apr | 24364.85 | 90.55 | 19.7 (27.81%) | 23.37 | 124 | -4 | 201 |
| 17 Apr | 24353.55 | 69.7 | -29.65 (-29.84%) | 21.18 | 69 | 22 | 205 |
| 16 Apr | 24196.75 | 99.55 | -17.8 (-15.17%) | 21.84 | 274 | 85 | 184 |
| 15 Apr | 24231.30 | 117.05 | -65.75 (-35.97%) | 22.95 | 100 | -20 | 100 |
| 13 Apr | 23842.65 | 186.55 | 43.05 (30.00%) | 22.97 | 32 | 7 | 121 |
| 10 Apr | 24050.60 | 143.1 | -52.95 (-27.01%) | 22.01 | 75 | -2 | 108 |
| 9 Apr | 23775.10 | 196 | 24.55 (14.32%) | 22.05 | 40 | 20 | 110 |
| 8 Apr | 23997.35 | 170.45 | -287.75 (-62.80%) | 23.8 | 158 | -11 | 78 |
| 7 Apr | 23123.65 | 456 | -46.4 (-9.24%) | 27.1 | 140 | 94 | 94 |
| 6 Apr | 22968.25 | 497.55 | -130.7 (-20.80%) | 26.48 | 44 | 8 | 64 |
| 2 Apr | 22713.10 | 628 | 41.1 (7.00%) | 27.06 | 98 | 57 | 57 |
| 1 Apr | 22679.40 | 581.5 | -98.9 (-14.54%) | 25.49 | 96 | 38 | 39 |
| 30 Mar | 22331.40 | 680.4 | 667.6 (5215.63%) | 24.45 | 1 | 0 | 0 |
| 27 Mar | 22819.60 | 12.8 | 0 (0.00%) | 2.25 | 0 | 0 | 0 |
| 25 Mar | 23306.45 | 12.8 | 0 (0.00%) | 3.31 | 0 | 0 | 0 |
| 24 Mar | 22912.40 | 12.8 | 0 (0.00%) | 2.49 | 0 | 0 | 0 |
| 23 Mar | 22512.65 | 12.8 | 0 (0.00%) | 1.43 | 0 | 0 | 0 |
| 20 Mar | 23114.50 | 12.8 | 0 (0.00%) | 2.83 | 0 | 0 | 0 |
| 19 Mar | 23002.15 | 12.8 | 0 (0.00%) | 2.77 | 0 | 0 | 0 |
| 18 Mar | 23777.80 | 12.8 | 0 (0.00%) | 4.26 | 0 | 0 | 0 |
| 17 Mar | 23581.15 | 12.8 | 0 (0.00%) | 3.8 | 0 | 0 | 0 |
| 16 Mar | 23408.80 | 12.8 | 0 (0.00%) | 3.36 | 0 | 0 | 0 |
| 13 Mar | 23151.10 | 12.8 | 0 (0.00%) | 2.88 | 0 | 0 | 0 |
| 12 Mar | 23639.15 | 12.8 | 0 (0.00%) | 3.92 | 0 | 0 | 0 |
| 11 Mar | 23866.85 | 12.8 | 0 (0.00%) | 4.34 | 0 | 0 | 0 |
| 10 Mar | 24261.60 | 12.8 | 0 (0.00%) | 5.18 | 0 | 0 | 0 |
| 9 Mar | 24028.05 | 12.8 | 0 (0.00%) | 4.23 | 0 | 0 | 0 |
For Nifty - strike price 22350 expiring on 26MAY2026
Delta for 22350 PE is -0.01
Historical price for 22350 PE is as follows
On 21 May NIFTY was trading at 23654.70. The strike last trading price was 2.65, which was -4.35 lower than the previous day. The implied volatity was 21.2, the open interest changed by -13328 which decreased total open position to 8334
On 20 May NIFTY was trading at 23659.00. The strike last trading price was 6.35, which was -2.4 lower than the previous day. The implied volatity was 22.52, the open interest changed by 18265 which increased total open position to 21731
On 19 May NIFTY was trading at 23618.00. The strike last trading price was 8.35, which was -14.3 lower than the previous day. The implied volatity was 21.12, the open interest changed by 1771 which increased total open position to 3491
On 18 May NIFTY was trading at 23649.95. The strike last trading price was 22.45, which was -2.55 lower than the previous day. The implied volatity was 24.59, the open interest changed by 641 which increased total open position to 1726
On 15 May NIFTY was trading at 23643.50. The strike last trading price was 22.8, which was -3.7 lower than the previous day. The implied volatity was 21.3, the open interest changed by -43 which decreased total open position to 1110
On 14 May NIFTY was trading at 23689.60. The strike last trading price was 22.5, which was -31.5 lower than the previous day. The implied volatity was 20.93, the open interest changed by 55 which increased total open position to 1153
On 13 May NIFTY was trading at 23412.60. The strike last trading price was 51.85, which was -3.25 lower than the previous day. The implied volatity was 0, the open interest changed by -915 which decreased total open position to 1096
On 12 May NIFTY was trading at 23379.55. The strike last trading price was 53.05, which was 23.5 higher than the previous day. The implied volatity was 0, the open interest changed by 1464 which increased total open position to 2015
On 11 May NIFTY was trading at 23815.85. The strike last trading price was 30.2, which was 14.65 higher than the previous day. The implied volatity was 0, the open interest changed by 51 which increased total open position to 551
On 8 May NIFTY was trading at 24176.15. The strike last trading price was 15.45, which was 0.8 higher than the previous day. The implied volatity was 20.24, the open interest changed by 50 which increased total open position to 500
On 7 May NIFTY was trading at 24326.65. The strike last trading price was 13.9, which was -4.35 lower than the previous day. The implied volatity was 20.66, the open interest changed by -66 which decreased total open position to 475
On 6 May NIFTY was trading at 24330.95. The strike last trading price was 17, which was -16.7 lower than the previous day. The implied volatity was 20.96, the open interest changed by -18 which decreased total open position to 550
On 5 May NIFTY was trading at 24032.80. The strike last trading price was 33.6, which was -5.4 lower than the previous day. The implied volatity was 20.98, the open interest changed by 51 which increased total open position to 572
On 4 May NIFTY was trading at 24119.30. The strike last trading price was 39.3, which was -17.75 lower than the previous day. The implied volatity was 21.88, the open interest changed by 235 which increased total open position to 519
On 30 Apr NIFTY was trading at 23997.55. The strike last trading price was 54.35, which was 9.85 higher than the previous day. The implied volatity was 21.26, the open interest changed by 24 which increased total open position to 308
On 29 Apr NIFTY was trading at 24177.65. The strike last trading price was 44.5, which was -20 lower than the previous day. The implied volatity was 20.75, the open interest changed by -3 which decreased total open position to 283
On 28 Apr NIFTY was trading at 23995.70. The strike last trading price was 64.6, which was 2.3 higher than the previous day. The implied volatity was 20.9, the open interest changed by -7 which decreased total open position to 288
On 27 Apr NIFTY was trading at 24092.70. The strike last trading price was 63.15, which was -46.25 lower than the previous day. The implied volatity was 21.56, the open interest changed by 9 which increased total open position to 268
On 24 Apr NIFTY was trading at 23897.95. The strike last trading price was 110, which was 30.9 higher than the previous day. The implied volatity was 22.47, the open interest changed by 27 which increased total open position to 261
On 23 Apr NIFTY was trading at 24173.05. The strike last trading price was 79.25, which was 10.6 higher than the previous day. The implied volatity was 22.17, the open interest changed by 0 which decreased total open position to 235
On 22 Apr NIFTY was trading at 24378.10. The strike last trading price was 69.3, which was 9.05 higher than the previous day. The implied volatity was 22.5, the open interest changed by 40 which increased total open position to 232
On 21 Apr NIFTY was trading at 24576.60. The strike last trading price was 60.35, which was -28.05 lower than the previous day. The implied volatity was 22.95, the open interest changed by -10 which decreased total open position to 191
On 20 Apr NIFTY was trading at 24364.85. The strike last trading price was 90.55, which was 19.7 higher than the previous day. The implied volatity was 23.37, the open interest changed by -4 which decreased total open position to 201
On 17 Apr NIFTY was trading at 24353.55. The strike last trading price was 69.7, which was -29.65 lower than the previous day. The implied volatity was 21.18, the open interest changed by 22 which increased total open position to 205
On 16 Apr NIFTY was trading at 24196.75. The strike last trading price was 99.55, which was -17.8 lower than the previous day. The implied volatity was 21.84, the open interest changed by 85 which increased total open position to 184
On 15 Apr NIFTY was trading at 24231.30. The strike last trading price was 117.05, which was -65.75 lower than the previous day. The implied volatity was 22.95, the open interest changed by -20 which decreased total open position to 100
On 13 Apr NIFTY was trading at 23842.65. The strike last trading price was 186.55, which was 43.05 higher than the previous day. The implied volatity was 22.97, the open interest changed by 7 which increased total open position to 121
On 10 Apr NIFTY was trading at 24050.60. The strike last trading price was 143.1, which was -52.95 lower than the previous day. The implied volatity was 22.01, the open interest changed by -2 which decreased total open position to 108
On 9 Apr NIFTY was trading at 23775.10. The strike last trading price was 196, which was 24.55 higher than the previous day. The implied volatity was 22.05, the open interest changed by 20 which increased total open position to 110
On 8 Apr NIFTY was trading at 23997.35. The strike last trading price was 170.45, which was -287.75 lower than the previous day. The implied volatity was 23.8, the open interest changed by -11 which decreased total open position to 78
On 7 Apr NIFTY was trading at 23123.65. The strike last trading price was 456, which was -46.4 lower than the previous day. The implied volatity was 27.1, the open interest changed by 94 which increased total open position to 94
On 6 Apr NIFTY was trading at 22968.25. The strike last trading price was 497.55, which was -130.7 lower than the previous day. The implied volatity was 26.48, the open interest changed by 8 which increased total open position to 64
On 2 Apr NIFTY was trading at 22713.10. The strike last trading price was 628, which was 41.1 higher than the previous day. The implied volatity was 27.06, the open interest changed by 57 which increased total open position to 57
On 1 Apr NIFTY was trading at 22679.40. The strike last trading price was 581.5, which was -98.9 lower than the previous day. The implied volatity was 25.49, the open interest changed by 38 which increased total open position to 39
On 30 Mar NIFTY was trading at 22331.40. The strike last trading price was 680.4, which was 667.6 higher than the previous day. The implied volatity was 24.45, 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 12.8, which was 0 lower than the previous day. The implied volatity was 2.25, 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 12.8, which was 0 lower than the previous day. The implied volatity was 3.31, 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 12.8, which was 0 lower than the previous day. The implied volatity was 2.49, 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 12.8, which was 0 lower than the previous day. The implied volatity was 1.43, 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 12.8, which was 0 lower than the previous day. The implied volatity was 2.83, 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 12.8, which was 0 lower than the previous day. The implied volatity was 2.77, 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 12.8, 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 17 Mar NIFTY was trading at 23581.15. The strike last trading price was 12.8, which was 0 lower than the previous day. The implied volatity was 3.8, 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 12.8, which was 0 lower than the previous day. The implied volatity was 3.36, 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 12.8, which was 0 lower than the previous day. The implied volatity was 2.88, 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 12.8, which was 0 lower than the previous day. The implied volatity was 3.92, 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 12.8, which was 0 lower than the previous day. The implied volatity was 4.34, 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 12.8, which was 0 lower than the previous day. The implied volatity was 5.18, 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 12.8, which was 0 lower than the previous day. The implied volatity was 4.23, the open interest changed by 0 which decreased total open position to 0
