NIFTY
Nifty
Historical option data for NIFTY
17 Apr 2025 04:10 PM IST
| NIFTY 24APR2025 22400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 17 Apr | 23851.65 | 1467.65 | 414.85 | - | 1,150 | 7,409 | 7,646 | |||
| 16 Apr | 23437.20 | 1054.75 | 83.95 | - | 1,614 | 7,784 | 8,058 | |||
| 15 Apr | 23328.55 | 992.65 | 301.1 | - | 2,420 | -1,283 | 8,218 | |||
| 11 Apr | 22828.55 | 712.2 | 263.3 | 23.38 | 14,538 | -4,71,813 | 9,501 | |||
| 9 Apr | 22399.15 | 468.25 | -65.4 | 22.66 | 39,470 | -7,898 | 11,909 | |||
| 8 Apr | 22535.85 | 536.6 | 139.1 | 21.47 | 31,484 | 3,894 | 4,163 | |||
| 7 Apr | 22161.60 | 432 | -213.65 | 23.91 | 25,983 | 3,427 | 3,551 | |||
| 4 Apr | 22904.45 | 650.75 | -312.85 | 8.16 | 771 | 979 | 1,139 | |||
| 3 Apr | 23250.10 | 965.8 | -101.25 | - | 362 | 49 | 997 | |||
| 2 Apr | 23332.35 | 1073.45 | 100.85 | 10.46 | 228 | -11 | 948 | |||
| 1 Apr | 23165.70 | 969.15 | -286.9 | 13.94 | 491 | -175 | 958 | |||
| 28 Mar | 23519.35 | 1272.35 | -127.3 | 11.67 | 375 | 1,116 | 1,133 | |||
| 27 Mar | 23591.95 | 1406.6 | 88.2 | 15.21 | 308 | -130 | 1,441 | |||
| 26 Mar | 23486.85 | 1318 | -178.7 | 17.45 | 433 | 1,575 | 1,575 | |||
| 25 Mar | 23668.65 | 1454.1 | -23.65 | 17.61 | 283 | 1,465 | 1,468 | |||
| 24 Mar | 23658.35 | 1496.4 | 315.9 | 15.09 | 207 | 1,471 | 1,471 | |||
| 21 Mar | 23350.40 | 1182.5 | 160.15 | 10.74 | 277 | -14,645 | 1,494 | |||
| 20 Mar | 23190.65 | 1008.35 | 153.85 | 10.26 | 589 | 1,630 | 1,633 | |||
| 19 Mar | 22907.60 | 851.6 | 56.9 | 13.41 | 570 | 1,818 | 1,863 | |||
| 18 Mar | 22834.30 | 800.05 | 230.45 | 13.00 | 834 | -13,709 | 1,930 | |||
| 17 Mar | 22508.75 | 575.65 | 75.15 | 13.12 | 1,847 | -12,261 | 2,072 | |||
| 13 Mar | 22397.20 | 496.2 | -70.65 | 12.10 | 1,668 | 350 | 2,118 | |||
| 12 Mar | 22470.50 | 563 | -43.2 | 12.28 | 1,564 | 389 | 1,796 | |||
| 11 Mar | 22497.90 | 619.55 | 43.8 | 12.75 | 1,152 | 1,416 | 1,444 | |||
| 10 Mar | 22460.30 | 563.85 | -101.55 | 12.36 | 686 | 52 | 1,223 | |||
| 7 Mar | 22552.50 | 664 | 10.5 | 12.80 | 1,123 | 151 | 1,171 | |||
| 6 Mar | 22544.70 | 652.45 | 108.3 | 12.33 | 1,128 | -76 | 1,021 | |||
| 5 Mar | 22337.30 | 547 | 141.55 | 12.45 | 1,249 | 125 | 1,095 | |||
| 4 Mar | 22082.65 | 400 | -42.5 | 12.27 | 1,014 | -1,725 | 977 | |||
| 3 Mar | 22119.30 | 445.7 | -19.4 | 12.46 | 1,583 | -1,989 | 709 | |||
| 28 Feb | 22124.70 | 461.8 | -1012.95 | 12.58 | 820 | 446 | 446 | |||
| 27 Feb | 22545.05 | 1474.75 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 22547.55 | 1474.75 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 22553.35 | 1474.75 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 22795.90 | 1474.75 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 22913.15 | 1474.75 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 22932.90 | 1474.75 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 22945.30 | 1474.75 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 22959.50 | 1474.75 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 22929.25 | 1474.75 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Feb | 23031.40 | 1474.75 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 23045.25 | 1474.75 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 23071.80 | 1474.75 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 23381.60 | 1474.75 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 23559.95 | 1474.75 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 23603.35 | 1474.75 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 23696.30 | 1474.75 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 23739.25 | 1474.75 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 23361.05 | 1474.75 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 23482.15 | 1474.75 | 0 | - | 0 | 0 | 0 | |||
For Nifty - strike price 22400 expiring on 24APR2025
Delta for 22400 CE is -
Historical price for 22400 CE is as follows
On 17 Apr NIFTY was trading at 23851.65. The strike last trading price was 1467.65, which was 414.85 higher than the previous day. The implied volatity was -, the open interest changed by 7409 which increased total open position to 7646
On 16 Apr NIFTY was trading at 23437.20. The strike last trading price was 1054.75, which was 83.95 higher than the previous day. The implied volatity was -, the open interest changed by 7784 which increased total open position to 8058
On 15 Apr NIFTY was trading at 23328.55. The strike last trading price was 992.65, which was 301.1 higher than the previous day. The implied volatity was -, the open interest changed by -1283 which decreased total open position to 8218
On 11 Apr NIFTY was trading at 22828.55. The strike last trading price was 712.2, which was 263.3 higher than the previous day. The implied volatity was 23.38, the open interest changed by -471813 which decreased total open position to 9501
On 9 Apr NIFTY was trading at 22399.15. The strike last trading price was 468.25, which was -65.4 lower than the previous day. The implied volatity was 22.66, the open interest changed by -7898 which decreased total open position to 11909
On 8 Apr NIFTY was trading at 22535.85. The strike last trading price was 536.6, which was 139.1 higher than the previous day. The implied volatity was 21.47, the open interest changed by 3894 which increased total open position to 4163
On 7 Apr NIFTY was trading at 22161.60. The strike last trading price was 432, which was -213.65 lower than the previous day. The implied volatity was 23.91, the open interest changed by 3427 which increased total open position to 3551
On 4 Apr NIFTY was trading at 22904.45. The strike last trading price was 650.75, which was -312.85 lower than the previous day. The implied volatity was 8.16, the open interest changed by 979 which increased total open position to 1139
On 3 Apr NIFTY was trading at 23250.10. The strike last trading price was 965.8, which was -101.25 lower than the previous day. The implied volatity was -, the open interest changed by 49 which increased total open position to 997
On 2 Apr NIFTY was trading at 23332.35. The strike last trading price was 1073.45, which was 100.85 higher than the previous day. The implied volatity was 10.46, the open interest changed by -11 which decreased total open position to 948
On 1 Apr NIFTY was trading at 23165.70. The strike last trading price was 969.15, which was -286.9 lower than the previous day. The implied volatity was 13.94, the open interest changed by -175 which decreased total open position to 958
On 28 Mar NIFTY was trading at 23519.35. The strike last trading price was 1272.35, which was -127.3 lower than the previous day. The implied volatity was 11.67, the open interest changed by 1116 which increased total open position to 1133
On 27 Mar NIFTY was trading at 23591.95. The strike last trading price was 1406.6, which was 88.2 higher than the previous day. The implied volatity was 15.21, the open interest changed by -130 which decreased total open position to 1441
On 26 Mar NIFTY was trading at 23486.85. The strike last trading price was 1318, which was -178.7 lower than the previous day. The implied volatity was 17.45, the open interest changed by 1575 which increased total open position to 1575
On 25 Mar NIFTY was trading at 23668.65. The strike last trading price was 1454.1, which was -23.65 lower than the previous day. The implied volatity was 17.61, the open interest changed by 1465 which increased total open position to 1468
On 24 Mar NIFTY was trading at 23658.35. The strike last trading price was 1496.4, which was 315.9 higher than the previous day. The implied volatity was 15.09, the open interest changed by 1471 which increased total open position to 1471
On 21 Mar NIFTY was trading at 23350.40. The strike last trading price was 1182.5, which was 160.15 higher than the previous day. The implied volatity was 10.74, the open interest changed by -14645 which decreased total open position to 1494
On 20 Mar NIFTY was trading at 23190.65. The strike last trading price was 1008.35, which was 153.85 higher than the previous day. The implied volatity was 10.26, the open interest changed by 1630 which increased total open position to 1633
On 19 Mar NIFTY was trading at 22907.60. The strike last trading price was 851.6, which was 56.9 higher than the previous day. The implied volatity was 13.41, the open interest changed by 1818 which increased total open position to 1863
On 18 Mar NIFTY was trading at 22834.30. The strike last trading price was 800.05, which was 230.45 higher than the previous day. The implied volatity was 13.00, the open interest changed by -13709 which decreased total open position to 1930
On 17 Mar NIFTY was trading at 22508.75. The strike last trading price was 575.65, which was 75.15 higher than the previous day. The implied volatity was 13.12, the open interest changed by -12261 which decreased total open position to 2072
On 13 Mar NIFTY was trading at 22397.20. The strike last trading price was 496.2, which was -70.65 lower than the previous day. The implied volatity was 12.10, the open interest changed by 350 which increased total open position to 2118
On 12 Mar NIFTY was trading at 22470.50. The strike last trading price was 563, which was -43.2 lower than the previous day. The implied volatity was 12.28, the open interest changed by 389 which increased total open position to 1796
On 11 Mar NIFTY was trading at 22497.90. The strike last trading price was 619.55, which was 43.8 higher than the previous day. The implied volatity was 12.75, the open interest changed by 1416 which increased total open position to 1444
On 10 Mar NIFTY was trading at 22460.30. The strike last trading price was 563.85, which was -101.55 lower than the previous day. The implied volatity was 12.36, the open interest changed by 52 which increased total open position to 1223
On 7 Mar NIFTY was trading at 22552.50. The strike last trading price was 664, which was 10.5 higher than the previous day. The implied volatity was 12.80, the open interest changed by 151 which increased total open position to 1171
On 6 Mar NIFTY was trading at 22544.70. The strike last trading price was 652.45, which was 108.3 higher than the previous day. The implied volatity was 12.33, the open interest changed by -76 which decreased total open position to 1021
On 5 Mar NIFTY was trading at 22337.30. The strike last trading price was 547, which was 141.55 higher than the previous day. The implied volatity was 12.45, the open interest changed by 125 which increased total open position to 1095
On 4 Mar NIFTY was trading at 22082.65. The strike last trading price was 400, which was -42.5 lower than the previous day. The implied volatity was 12.27, the open interest changed by -1725 which decreased total open position to 977
On 3 Mar NIFTY was trading at 22119.30. The strike last trading price was 445.7, which was -19.4 lower than the previous day. The implied volatity was 12.46, the open interest changed by -1989 which decreased total open position to 709
On 28 Feb NIFTY was trading at 22124.70. The strike last trading price was 461.8, which was -1012.95 lower than the previous day. The implied volatity was 12.58, the open interest changed by 446 which increased total open position to 446
On 27 Feb NIFTY was trading at 22545.05. The strike last trading price was 1474.75, 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 25 Feb NIFTY was trading at 22547.55. The strike last trading price was 1474.75, 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 24 Feb NIFTY was trading at 22553.35. The strike last trading price was 1474.75, 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 21 Feb NIFTY was trading at 22795.90. The strike last trading price was 1474.75, 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 20 Feb NIFTY was trading at 22913.15. The strike last trading price was 1474.75, 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 19 Feb NIFTY was trading at 22932.90. The strike last trading price was 1474.75, 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 18 Feb NIFTY was trading at 22945.30. The strike last trading price was 1474.75, 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 17 Feb NIFTY was trading at 22959.50. The strike last trading price was 1474.75, 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 14 Feb NIFTY was trading at 22929.25. The strike last trading price was 1474.75, 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 13 Feb NIFTY was trading at 23031.40. The strike last trading price was 1474.75, 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 12 Feb NIFTY was trading at 23045.25. The strike last trading price was 1474.75, 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 11 Feb NIFTY was trading at 23071.80. The strike last trading price was 1474.75, 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 10 Feb NIFTY was trading at 23381.60. The strike last trading price was 1474.75, 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 7 Feb NIFTY was trading at 23559.95. The strike last trading price was 1474.75, 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 6 Feb NIFTY was trading at 23603.35. The strike last trading price was 1474.75, 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 5 Feb NIFTY was trading at 23696.30. The strike last trading price was 1474.75, 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 4 Feb NIFTY was trading at 23739.25. The strike last trading price was 1474.75, 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 Feb NIFTY was trading at 23361.05. The strike last trading price was 1474.75, 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 1 Feb NIFTY was trading at 23482.15. The strike last trading price was 1474.75, 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 24APR2025 22400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 2.66
Theta: -4.73
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Apr | 23851.65 | 12.85 | -8.1 | 26.19 | 1,08,809 | 20,881 | 22,294 |
| 16 Apr | 23437.20 | 21.1 | -12.8 | 21.28 | 53,543 | 1,804 | 15,238 |
| 15 Apr | 23328.55 | 31.25 | -144.45 | 20.81 | 35,471 | -2,659 | 13,969 |
| 11 Apr | 22828.55 | 164 | -209.65 | 21.63 | 38,956 | -998 | 16,628 |
| 9 Apr | 22399.15 | 356 | 53.5 | 22.65 | 52,024 | 17,068 | 17,774 |
| 8 Apr | 22535.85 | 291.75 | -242.6 | 21.49 | 46,351 | 7,743 | 8,317 |
| 7 Apr | 22161.60 | 510 | 415.1 | 25.18 | 18,431 | 2,036 | 6,317 |
| 4 Apr | 22904.45 | 92 | 40 | 14.82 | 15,954 | -53,308 | 7,086 |
| 3 Apr | 23250.10 | 53 | 2.75 | 15.52 | 7,977 | 5,828 | 6,448 |
| 2 Apr | 23332.35 | 49.8 | -12.8 | 15.87 | 7,011 | 5,973 | 6,383 |
| 1 Apr | 23165.70 | 64.6 | 23.75 | 15.24 | 12,968 | 1,088 | 6,446 |
| 28 Mar | 23519.35 | 41 | -1.15 | 15.29 | 9,122 | -28,695 | 5,358 |
| 27 Mar | 23591.95 | 41.3 | -10.55 | 16.00 | 4,524 | 3,982 | 4,843 |
| 26 Mar | 23486.85 | 53.65 | 8 | 15.72 | 3,803 | 4,230 | 5,076 |
| 25 Mar | 23668.65 | 46.6 | -3.8 | 16.07 | 5,875 | -15,058 | 5,409 |
| 24 Mar | 23658.35 | 46 | -20.55 | 16.36 | 10,521 | 5,467 | 5,510 |
| 21 Mar | 23350.40 | 65.25 | -24.45 | 14.73 | 10,801 | -11,710 | 5,786 |
| 20 Mar | 23190.65 | 88.5 | -49.6 | 14.35 | 12,096 | 6,156 | 6,317 |
| 19 Mar | 22907.60 | 135.3 | -21.1 | 14.12 | 3,918 | 4,627 | 4,767 |
| 18 Mar | 22834.30 | 146.65 | -100.55 | 13.81 | 7,806 | 4,467 | 4,506 |
| 17 Mar | 22508.75 | 242.6 | -71.25 | 13.62 | 3,753 | 3,604 | 3,633 |
| 13 Mar | 22397.20 | 315.85 | 19.85 | 14.09 | 3,396 | 3,620 | 3,661 |
| 12 Mar | 22470.50 | 299.3 | 1.15 | 14.58 | 2,528 | -10,963 | 2,650 |
| 11 Mar | 22497.90 | 293 | -20.5 | 14.94 | 2,150 | 2,688 | 2,719 |
| 10 Mar | 22460.30 | 316.25 | 47 | 14.64 | 2,118 | 86 | 2,507 |
| 7 Mar | 22552.50 | 274.5 | -18.65 | 14.17 | 2,268 | -2,405 | 2,421 |
| 6 Mar | 22544.70 | 292.35 | -59.9 | 14.60 | 1,857 | -2,810 | 1,925 |
| 5 Mar | 22337.30 | 340.4 | -120.2 | 13.88 | 1,513 | -1,350 | 1,355 |
| 4 Mar | 22082.65 | 465.5 | 37.8 | 14.01 | 888 | -164 | 1,183 |
| 3 Mar | 22119.30 | 420.6 | -13.35 | 13.51 | 1,078 | -86 | 1,348 |
| 28 Feb | 22124.70 | 433.6 | 159.8 | 13.57 | 1,840 | 711 | 1,433 |
| 27 Feb | 22545.05 | 280.45 | 1.25 | 13.57 | 548 | 710 | 722 |
| 25 Feb | 22547.55 | 288.8 | 1.5 | 13.88 | 348 | 89 | 659 |
| 24 Feb | 22553.35 | 292.35 | 41.65 | 14.16 | 495 | 570 | 570 |
| 21 Feb | 22795.90 | 252.6 | 27.6 | 14.80 | 196 | 6 | 530 |
| 20 Feb | 22913.15 | 225 | -17.9 | 15.08 | 25 | 7 | 524 |
| 19 Feb | 22932.90 | 242.9 | -7.65 | 15.68 | 140 | 18 | 518 |
| 18 Feb | 22945.30 | 250.55 | 13.95 | 15.91 | 16 | 0 | 501 |
| 17 Feb | 22959.50 | 233.95 | -1.2 | 15.66 | 25 | 2 | 501 |
| 14 Feb | 22929.25 | 242.05 | 35.05 | 15.18 | 374 | 27 | 499 |
| 13 Feb | 23031.40 | 207 | -5.5 | 14.96 | 41 | 32 | 472 |
| 12 Feb | 23045.25 | 208.5 | 3.3 | 15.24 | 190 | 35 | 440 |
| 11 Feb | 23071.80 | 207.6 | 60.6 | 15.23 | 109 | 83 | 405 |
| 10 Feb | 23381.60 | 147 | 14.2 | 15.15 | 141 | 115 | 320 |
| 7 Feb | 23559.95 | 132.8 | -7.2 | 15.55 | 137 | 91 | 205 |
| 6 Feb | 23603.35 | 140 | 9.6 | 16.17 | 61 | 60 | 113 |
| 5 Feb | 23696.30 | 132 | -120.6 | 16.12 | 53 | 52 | 52 |
| 4 Feb | 23739.25 | 252.6 | 0 | 3.90 | 0 | 0 | 0 |
| 3 Feb | 23361.05 | 252.6 | 0 | 3.18 | 0 | 0 | 0 |
| 1 Feb | 23482.15 | 252.6 | 0 | 3.45 | 0 | 0 | 0 |
For Nifty - strike price 22400 expiring on 24APR2025
Delta for 22400 PE is -0.04
Historical price for 22400 PE is as follows
On 17 Apr NIFTY was trading at 23851.65. The strike last trading price was 12.85, which was -8.1 lower than the previous day. The implied volatity was 26.19, the open interest changed by 20881 which increased total open position to 22294
On 16 Apr NIFTY was trading at 23437.20. The strike last trading price was 21.1, which was -12.8 lower than the previous day. The implied volatity was 21.28, the open interest changed by 1804 which increased total open position to 15238
On 15 Apr NIFTY was trading at 23328.55. The strike last trading price was 31.25, which was -144.45 lower than the previous day. The implied volatity was 20.81, the open interest changed by -2659 which decreased total open position to 13969
On 11 Apr NIFTY was trading at 22828.55. The strike last trading price was 164, which was -209.65 lower than the previous day. The implied volatity was 21.63, the open interest changed by -998 which decreased total open position to 16628
On 9 Apr NIFTY was trading at 22399.15. The strike last trading price was 356, which was 53.5 higher than the previous day. The implied volatity was 22.65, the open interest changed by 17068 which increased total open position to 17774
On 8 Apr NIFTY was trading at 22535.85. The strike last trading price was 291.75, which was -242.6 lower than the previous day. The implied volatity was 21.49, the open interest changed by 7743 which increased total open position to 8317
On 7 Apr NIFTY was trading at 22161.60. The strike last trading price was 510, which was 415.1 higher than the previous day. The implied volatity was 25.18, the open interest changed by 2036 which increased total open position to 6317
On 4 Apr NIFTY was trading at 22904.45. The strike last trading price was 92, which was 40 higher than the previous day. The implied volatity was 14.82, the open interest changed by -53308 which decreased total open position to 7086
On 3 Apr NIFTY was trading at 23250.10. The strike last trading price was 53, which was 2.75 higher than the previous day. The implied volatity was 15.52, the open interest changed by 5828 which increased total open position to 6448
On 2 Apr NIFTY was trading at 23332.35. The strike last trading price was 49.8, which was -12.8 lower than the previous day. The implied volatity was 15.87, the open interest changed by 5973 which increased total open position to 6383
On 1 Apr NIFTY was trading at 23165.70. The strike last trading price was 64.6, which was 23.75 higher than the previous day. The implied volatity was 15.24, the open interest changed by 1088 which increased total open position to 6446
On 28 Mar NIFTY was trading at 23519.35. The strike last trading price was 41, which was -1.15 lower than the previous day. The implied volatity was 15.29, the open interest changed by -28695 which decreased total open position to 5358
On 27 Mar NIFTY was trading at 23591.95. The strike last trading price was 41.3, which was -10.55 lower than the previous day. The implied volatity was 16.00, the open interest changed by 3982 which increased total open position to 4843
On 26 Mar NIFTY was trading at 23486.85. The strike last trading price was 53.65, which was 8 higher than the previous day. The implied volatity was 15.72, the open interest changed by 4230 which increased total open position to 5076
On 25 Mar NIFTY was trading at 23668.65. The strike last trading price was 46.6, which was -3.8 lower than the previous day. The implied volatity was 16.07, the open interest changed by -15058 which decreased total open position to 5409
On 24 Mar NIFTY was trading at 23658.35. The strike last trading price was 46, which was -20.55 lower than the previous day. The implied volatity was 16.36, the open interest changed by 5467 which increased total open position to 5510
On 21 Mar NIFTY was trading at 23350.40. The strike last trading price was 65.25, which was -24.45 lower than the previous day. The implied volatity was 14.73, the open interest changed by -11710 which decreased total open position to 5786
On 20 Mar NIFTY was trading at 23190.65. The strike last trading price was 88.5, which was -49.6 lower than the previous day. The implied volatity was 14.35, the open interest changed by 6156 which increased total open position to 6317
On 19 Mar NIFTY was trading at 22907.60. The strike last trading price was 135.3, which was -21.1 lower than the previous day. The implied volatity was 14.12, the open interest changed by 4627 which increased total open position to 4767
On 18 Mar NIFTY was trading at 22834.30. The strike last trading price was 146.65, which was -100.55 lower than the previous day. The implied volatity was 13.81, the open interest changed by 4467 which increased total open position to 4506
On 17 Mar NIFTY was trading at 22508.75. The strike last trading price was 242.6, which was -71.25 lower than the previous day. The implied volatity was 13.62, the open interest changed by 3604 which increased total open position to 3633
On 13 Mar NIFTY was trading at 22397.20. The strike last trading price was 315.85, which was 19.85 higher than the previous day. The implied volatity was 14.09, the open interest changed by 3620 which increased total open position to 3661
On 12 Mar NIFTY was trading at 22470.50. The strike last trading price was 299.3, which was 1.15 higher than the previous day. The implied volatity was 14.58, the open interest changed by -10963 which decreased total open position to 2650
On 11 Mar NIFTY was trading at 22497.90. The strike last trading price was 293, which was -20.5 lower than the previous day. The implied volatity was 14.94, the open interest changed by 2688 which increased total open position to 2719
On 10 Mar NIFTY was trading at 22460.30. The strike last trading price was 316.25, which was 47 higher than the previous day. The implied volatity was 14.64, the open interest changed by 86 which increased total open position to 2507
On 7 Mar NIFTY was trading at 22552.50. The strike last trading price was 274.5, which was -18.65 lower than the previous day. The implied volatity was 14.17, the open interest changed by -2405 which decreased total open position to 2421
On 6 Mar NIFTY was trading at 22544.70. The strike last trading price was 292.35, which was -59.9 lower than the previous day. The implied volatity was 14.60, the open interest changed by -2810 which decreased total open position to 1925
On 5 Mar NIFTY was trading at 22337.30. The strike last trading price was 340.4, which was -120.2 lower than the previous day. The implied volatity was 13.88, the open interest changed by -1350 which decreased total open position to 1355
On 4 Mar NIFTY was trading at 22082.65. The strike last trading price was 465.5, which was 37.8 higher than the previous day. The implied volatity was 14.01, the open interest changed by -164 which decreased total open position to 1183
On 3 Mar NIFTY was trading at 22119.30. The strike last trading price was 420.6, which was -13.35 lower than the previous day. The implied volatity was 13.51, the open interest changed by -86 which decreased total open position to 1348
On 28 Feb NIFTY was trading at 22124.70. The strike last trading price was 433.6, which was 159.8 higher than the previous day. The implied volatity was 13.57, the open interest changed by 711 which increased total open position to 1433
On 27 Feb NIFTY was trading at 22545.05. The strike last trading price was 280.45, which was 1.25 higher than the previous day. The implied volatity was 13.57, the open interest changed by 710 which increased total open position to 722
On 25 Feb NIFTY was trading at 22547.55. The strike last trading price was 288.8, which was 1.5 higher than the previous day. The implied volatity was 13.88, the open interest changed by 89 which increased total open position to 659
On 24 Feb NIFTY was trading at 22553.35. The strike last trading price was 292.35, which was 41.65 higher than the previous day. The implied volatity was 14.16, the open interest changed by 570 which increased total open position to 570
On 21 Feb NIFTY was trading at 22795.90. The strike last trading price was 252.6, which was 27.6 higher than the previous day. The implied volatity was 14.80, the open interest changed by 6 which increased total open position to 530
On 20 Feb NIFTY was trading at 22913.15. The strike last trading price was 225, which was -17.9 lower than the previous day. The implied volatity was 15.08, the open interest changed by 7 which increased total open position to 524
On 19 Feb NIFTY was trading at 22932.90. The strike last trading price was 242.9, which was -7.65 lower than the previous day. The implied volatity was 15.68, the open interest changed by 18 which increased total open position to 518
On 18 Feb NIFTY was trading at 22945.30. The strike last trading price was 250.55, which was 13.95 higher than the previous day. The implied volatity was 15.91, the open interest changed by 0 which decreased total open position to 501
On 17 Feb NIFTY was trading at 22959.50. The strike last trading price was 233.95, which was -1.2 lower than the previous day. The implied volatity was 15.66, the open interest changed by 2 which increased total open position to 501
On 14 Feb NIFTY was trading at 22929.25. The strike last trading price was 242.05, which was 35.05 higher than the previous day. The implied volatity was 15.18, the open interest changed by 27 which increased total open position to 499
On 13 Feb NIFTY was trading at 23031.40. The strike last trading price was 207, which was -5.5 lower than the previous day. The implied volatity was 14.96, the open interest changed by 32 which increased total open position to 472
On 12 Feb NIFTY was trading at 23045.25. The strike last trading price was 208.5, which was 3.3 higher than the previous day. The implied volatity was 15.24, the open interest changed by 35 which increased total open position to 440
On 11 Feb NIFTY was trading at 23071.80. The strike last trading price was 207.6, which was 60.6 higher than the previous day. The implied volatity was 15.23, the open interest changed by 83 which increased total open position to 405
On 10 Feb NIFTY was trading at 23381.60. The strike last trading price was 147, which was 14.2 higher than the previous day. The implied volatity was 15.15, the open interest changed by 115 which increased total open position to 320
On 7 Feb NIFTY was trading at 23559.95. The strike last trading price was 132.8, which was -7.2 lower than the previous day. The implied volatity was 15.55, the open interest changed by 91 which increased total open position to 205
On 6 Feb NIFTY was trading at 23603.35. The strike last trading price was 140, which was 9.6 higher than the previous day. The implied volatity was 16.17, the open interest changed by 60 which increased total open position to 113
On 5 Feb NIFTY was trading at 23696.30. The strike last trading price was 132, which was -120.6 lower than the previous day. The implied volatity was 16.12, the open interest changed by 52 which increased total open position to 52
On 4 Feb NIFTY was trading at 23739.25. The strike last trading price was 252.6, which was 0 lower than the previous day. The implied volatity was 3.90, 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 252.6, which was 0 lower than the previous day. The implied volatity was 3.18, 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 252.6, which was 0 lower than the previous day. The implied volatity was 3.45, the open interest changed by 0 which decreased total open position to 0
