NIFTY
Nifty
Historical option data for NIFTY
17 Apr 2025 04:10 PM IST
| NIFTY 24APR2025 22550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 17 Apr | 23851.65 | 1312.9 | 412.95 | - | 182 | 716 | 819 | |||
| 16 Apr | 23437.20 | 915.55 | 78.85 | - | 217 | -77 | 942 | |||
| 15 Apr | 23328.55 | 850.4 | 271.95 | 8.83 | 220 | -100 | 1,022 | |||
| 11 Apr | 22828.55 | 576.25 | 213.25 | 21.07 | 2,380 | -38,339 | 1,122 | |||
| 9 Apr | 22399.15 | 380 | -59.2 | 21.95 | 4,231 | 143 | 1,435 | |||
| 8 Apr | 22535.85 | 447.2 | 149.1 | 21.15 | 8,471 | 1,291 | 1,292 | |||
| 7 Apr | 22161.60 | 331.7 | -196.9 | 22.22 | 8,986 | 1,308 | 1,532 | |||
| 4 Apr | 22904.45 | 532.65 | -317.35 | 9.48 | 123 | 83 | 414 | |||
| 3 Apr | 23250.10 | 850 | -94.3 | 11.52 | 20 | 298 | 331 | |||
| 2 Apr | 23332.35 | 945.1 | 99.3 | 12.13 | 9 | 329 | 330 | |||
| 1 Apr | 23165.70 | 840.65 | -297.9 | 13.83 | 153 | -93 | 326 | |||
| 28 Mar | 23519.35 | 1138.55 | -159.45 | 12.57 | 8 | -14,574 | 419 | |||
| 27 Mar | 23591.95 | 1298 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 23486.85 | 1298 | -11.65 | 23.27 | 2 | 420 | 420 | |||
| 25 Mar | 23668.65 | 1309.65 | -25.35 | 16.53 | 3 | 421 | 421 | |||
| 24 Mar | 23658.35 | 1335 | 296.85 | 12.42 | 21 | 424 | 424 | |||
| 21 Mar | 23350.40 | 1038.15 | 136.4 | 10.07 | 47 | -14,685 | 430 | |||
| 20 Mar | 23190.65 | 890 | 155.5 | 11.18 | 127 | 452 | 454 | |||
| 19 Mar | 22907.60 | 733.75 | 58.1 | 13.12 | 151 | 552 | 553 | |||
| 18 Mar | 22834.30 | 692.15 | 216.4 | 13.03 | 336 | 597 | 597 | |||
| 17 Mar | 22508.75 | 481.2 | 68.75 | 12.95 | 282 | 35 | 727 | |||
| 13 Mar | 22397.20 | 410.7 | -60.05 | 12.03 | 255 | 692 | 693 | |||
| 12 Mar | 22470.50 | 469.6 | -39.2 | 12.11 | 264 | 626 | 626 | |||
| 11 Mar | 22497.90 | 520 | 38.2 | 12.50 | 267 | 112 | 656 | |||
| 10 Mar | 22460.30 | 473.25 | -97.85 | 12.24 | 208 | -13 | 544 | |||
| 7 Mar | 22552.50 | 556.65 | 1.2 | 12.33 | 194 | -13,378 | 557 | |||
| 6 Mar | 22544.70 | 554.3 | 97.65 | 12.17 | 185 | -35 | 598 | |||
| 5 Mar | 22337.30 | 453.15 | 120.55 | 12.12 | 134 | -9,856 | 632 | |||
| 4 Mar | 22082.65 | 328.55 | -36.05 | 12.16 | 397 | -9,850 | 635 | |||
| 3 Mar | 22119.30 | 369.3 | -20.1 | 12.33 | 262 | -10,047 | 442 | |||
| 28 Feb | 22124.70 | 383.15 | -237.25 | 12.38 | 578 | 395 | 445 | |||
| 27 Feb | 22545.05 | 605.8 | -46.7 | 12.53 | 62 | 50 | 50 | |||
| 25 Feb | 22547.55 | 649.8 | -34.6 | 13.08 | 34 | 21 | 21 | |||
| 24 Feb | 22553.35 | 680 | -169.1 | 13.33 | 18 | 4 | 7 | |||
| 21 Feb | 22795.90 | 848.7 | -517.05 | 13.45 | 3 | 0 | 0 | |||
| 20 Feb | 22913.15 | 1365.75 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 22932.90 | 1365.75 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 22945.30 | 1365.75 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 22959.50 | 1365.75 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 22929.25 | 1365.75 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 23031.40 | 1365.75 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 23045.25 | 1365.75 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 23071.80 | 1365.75 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 23381.60 | 1365.75 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 23559.95 | 1365.75 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 23603.35 | 1365.75 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 5 Feb | 23696.30 | 1365.75 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 23739.25 | 1365.75 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 23361.05 | 1365.75 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 23482.15 | 1365.75 | 0 | - | 0 | 0 | 0 | |||
For Nifty - strike price 22550 expiring on 24APR2025
Delta for 22550 CE is -
Historical price for 22550 CE is as follows
On 17 Apr NIFTY was trading at 23851.65. The strike last trading price was 1312.9, which was 412.95 higher than the previous day. The implied volatity was -, the open interest changed by 716 which increased total open position to 819
On 16 Apr NIFTY was trading at 23437.20. The strike last trading price was 915.55, which was 78.85 higher than the previous day. The implied volatity was -, the open interest changed by -77 which decreased total open position to 942
On 15 Apr NIFTY was trading at 23328.55. The strike last trading price was 850.4, which was 271.95 higher than the previous day. The implied volatity was 8.83, the open interest changed by -100 which decreased total open position to 1022
On 11 Apr NIFTY was trading at 22828.55. The strike last trading price was 576.25, which was 213.25 higher than the previous day. The implied volatity was 21.07, the open interest changed by -38339 which decreased total open position to 1122
On 9 Apr NIFTY was trading at 22399.15. The strike last trading price was 380, which was -59.2 lower than the previous day. The implied volatity was 21.95, the open interest changed by 143 which increased total open position to 1435
On 8 Apr NIFTY was trading at 22535.85. The strike last trading price was 447.2, which was 149.1 higher than the previous day. The implied volatity was 21.15, the open interest changed by 1291 which increased total open position to 1292
On 7 Apr NIFTY was trading at 22161.60. The strike last trading price was 331.7, which was -196.9 lower than the previous day. The implied volatity was 22.22, the open interest changed by 1308 which increased total open position to 1532
On 4 Apr NIFTY was trading at 22904.45. The strike last trading price was 532.65, which was -317.35 lower than the previous day. The implied volatity was 9.48, the open interest changed by 83 which increased total open position to 414
On 3 Apr NIFTY was trading at 23250.10. The strike last trading price was 850, which was -94.3 lower than the previous day. The implied volatity was 11.52, the open interest changed by 298 which increased total open position to 331
On 2 Apr NIFTY was trading at 23332.35. The strike last trading price was 945.1, which was 99.3 higher than the previous day. The implied volatity was 12.13, the open interest changed by 329 which increased total open position to 330
On 1 Apr NIFTY was trading at 23165.70. The strike last trading price was 840.65, which was -297.9 lower than the previous day. The implied volatity was 13.83, the open interest changed by -93 which decreased total open position to 326
On 28 Mar NIFTY was trading at 23519.35. The strike last trading price was 1138.55, which was -159.45 lower than the previous day. The implied volatity was 12.57, the open interest changed by -14574 which decreased total open position to 419
On 27 Mar NIFTY was trading at 23591.95. The strike last trading price was 1298, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 26 Mar NIFTY was trading at 23486.85. The strike last trading price was 1298, which was -11.65 lower than the previous day. The implied volatity was 23.27, the open interest changed by 420 which increased total open position to 420
On 25 Mar NIFTY was trading at 23668.65. The strike last trading price was 1309.65, which was -25.35 lower than the previous day. The implied volatity was 16.53, the open interest changed by 421 which increased total open position to 421
On 24 Mar NIFTY was trading at 23658.35. The strike last trading price was 1335, which was 296.85 higher than the previous day. The implied volatity was 12.42, the open interest changed by 424 which increased total open position to 424
On 21 Mar NIFTY was trading at 23350.40. The strike last trading price was 1038.15, which was 136.4 higher than the previous day. The implied volatity was 10.07, the open interest changed by -14685 which decreased total open position to 430
On 20 Mar NIFTY was trading at 23190.65. The strike last trading price was 890, which was 155.5 higher than the previous day. The implied volatity was 11.18, the open interest changed by 452 which increased total open position to 454
On 19 Mar NIFTY was trading at 22907.60. The strike last trading price was 733.75, which was 58.1 higher than the previous day. The implied volatity was 13.12, the open interest changed by 552 which increased total open position to 553
On 18 Mar NIFTY was trading at 22834.30. The strike last trading price was 692.15, which was 216.4 higher than the previous day. The implied volatity was 13.03, the open interest changed by 597 which increased total open position to 597
On 17 Mar NIFTY was trading at 22508.75. The strike last trading price was 481.2, which was 68.75 higher than the previous day. The implied volatity was 12.95, the open interest changed by 35 which increased total open position to 727
On 13 Mar NIFTY was trading at 22397.20. The strike last trading price was 410.7, which was -60.05 lower than the previous day. The implied volatity was 12.03, the open interest changed by 692 which increased total open position to 693
On 12 Mar NIFTY was trading at 22470.50. The strike last trading price was 469.6, which was -39.2 lower than the previous day. The implied volatity was 12.11, the open interest changed by 626 which increased total open position to 626
On 11 Mar NIFTY was trading at 22497.90. The strike last trading price was 520, which was 38.2 higher than the previous day. The implied volatity was 12.50, the open interest changed by 112 which increased total open position to 656
On 10 Mar NIFTY was trading at 22460.30. The strike last trading price was 473.25, which was -97.85 lower than the previous day. The implied volatity was 12.24, the open interest changed by -13 which decreased total open position to 544
On 7 Mar NIFTY was trading at 22552.50. The strike last trading price was 556.65, which was 1.2 higher than the previous day. The implied volatity was 12.33, the open interest changed by -13378 which decreased total open position to 557
On 6 Mar NIFTY was trading at 22544.70. The strike last trading price was 554.3, which was 97.65 higher than the previous day. The implied volatity was 12.17, the open interest changed by -35 which decreased total open position to 598
On 5 Mar NIFTY was trading at 22337.30. The strike last trading price was 453.15, which was 120.55 higher than the previous day. The implied volatity was 12.12, the open interest changed by -9856 which decreased total open position to 632
On 4 Mar NIFTY was trading at 22082.65. The strike last trading price was 328.55, which was -36.05 lower than the previous day. The implied volatity was 12.16, the open interest changed by -9850 which decreased total open position to 635
On 3 Mar NIFTY was trading at 22119.30. The strike last trading price was 369.3, which was -20.1 lower than the previous day. The implied volatity was 12.33, the open interest changed by -10047 which decreased total open position to 442
On 28 Feb NIFTY was trading at 22124.70. The strike last trading price was 383.15, which was -237.25 lower than the previous day. The implied volatity was 12.38, the open interest changed by 395 which increased total open position to 445
On 27 Feb NIFTY was trading at 22545.05. The strike last trading price was 605.8, which was -46.7 lower than the previous day. The implied volatity was 12.53, the open interest changed by 50 which increased total open position to 50
On 25 Feb NIFTY was trading at 22547.55. The strike last trading price was 649.8, which was -34.6 lower than the previous day. The implied volatity was 13.08, the open interest changed by 21 which increased total open position to 21
On 24 Feb NIFTY was trading at 22553.35. The strike last trading price was 680, which was -169.1 lower than the previous day. The implied volatity was 13.33, the open interest changed by 4 which increased total open position to 7
On 21 Feb NIFTY was trading at 22795.90. The strike last trading price was 848.7, which was -517.05 lower than the previous day. The implied volatity was 13.45, 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 1365.75, 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 1365.75, 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 1365.75, 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 1365.75, 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 1365.75, 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 1365.75, 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 1365.75, 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 1365.75, 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 1365.75, 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 1365.75, 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 1365.75, 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 1365.75, 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 1365.75, 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 1365.75, 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 1365.75, 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 22550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 3.13
Theta: -5.25
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Apr | 23851.65 | 15.35 | -11.85 | 24.77 | 28,166 | 726 | 4,276 |
| 16 Apr | 23437.20 | 27.85 | -15.45 | 20.26 | 15,051 | -14,607 | 3,554 |
| 15 Apr | 23328.55 | 39.2 | -172.9 | 19.61 | 5,808 | -13 | 2,079 |
| 11 Apr | 22828.55 | 193.6 | -244.85 | 20.45 | 6,797 | -185 | 2,092 |
| 9 Apr | 22399.15 | 427.15 | 68.1 | 22.50 | 3,388 | 2,103 | 2,278 |
| 8 Apr | 22535.85 | 345.1 | -274.35 | 20.82 | 8,839 | 2,179 | 2,248 |
| 7 Apr | 22161.60 | 552.6 | 426.25 | 23.07 | 7,597 | -1,140 | 1,626 |
| 4 Apr | 22904.45 | 124.4 | 56.1 | 14.60 | 8,756 | 2,606 | 2,790 |
| 3 Apr | 23250.10 | 66.3 | 2.45 | 14.84 | 3,504 | 1,018 | 2,814 |
| 2 Apr | 23332.35 | 63.9 | -15.2 | 15.38 | 2,044 | 3,054 | 3,080 |
| 1 Apr | 23165.70 | 83.1 | 33.15 | 14.79 | 6,078 | 2,392 | 3,081 |
| 28 Mar | 23519.35 | 48.65 | -1.85 | 14.56 | 595 | -17,067 | 689 |
| 27 Mar | 23591.95 | 50 | -13.3 | 15.50 | 359 | -16,444 | 673 |
| 26 Mar | 23486.85 | 63.85 | 9.9 | 15.07 | 594 | 535 | 609 |
| 25 Mar | 23668.65 | 54.05 | -6.9 | 15.38 | 416 | 586 | 590 |
| 24 Mar | 23658.35 | 64.6 | -18.55 | 16.58 | 1,145 | 596 | 599 |
| 21 Mar | 23350.40 | 81.65 | -29.8 | 14.35 | 745 | 483 | 497 |
| 20 Mar | 23190.65 | 107.1 | -61.3 | 13.86 | 757 | 438 | 439 |
| 19 Mar | 22907.60 | 169.35 | -20.4 | 13.91 | 650 | 488 | 496 |
| 18 Mar | 22834.30 | 190.4 | -105.85 | 13.90 | 816 | 782 | 788 |
| 17 Mar | 22508.75 | 285.45 | -86.85 | 13.04 | 609 | 106 | 887 |
| 13 Mar | 22397.20 | 373.05 | 18.2 | 13.79 | 214 | 70 | 781 |
| 12 Mar | 22470.50 | 353.35 | -1.2 | 14.31 | 281 | 112 | 711 |
| 11 Mar | 22497.90 | 353.85 | -15.8 | 14.98 | 197 | 595 | 595 |
| 10 Mar | 22460.30 | 372.2 | 55.85 | 14.40 | 302 | 63 | 568 |
| 7 Mar | 22552.50 | 325.7 | -17.5 | 13.97 | 337 | -13,498 | 505 |
| 6 Mar | 22544.70 | 344.4 | -66.25 | 14.41 | 248 | 168 | 459 |
| 5 Mar | 22337.30 | 413.4 | -124 | 14.09 | 142 | -10,201 | 290 |
| 4 Mar | 22082.65 | 542.2 | 44.2 | 13.92 | 314 | -10,211 | 280 |
| 3 Mar | 22119.30 | 490.75 | -13.3 | 13.33 | 162 | -27 | 148 |
| 28 Feb | 22124.70 | 504.05 | 178.25 | 13.39 | 328 | 69 | 177 |
| 27 Feb | 22545.05 | 327 | -6.7 | 13.25 | 57 | 108 | 108 |
| 25 Feb | 22547.55 | 338.1 | 11 | 13.67 | 131 | 46 | 92 |
| 24 Feb | 22553.35 | 327.1 | 35.1 | 13.55 | 70 | 47 | 47 |
| 21 Feb | 22795.90 | 292 | 1.75 | 14.55 | 1 | 0 | 5 |
| 20 Feb | 22913.15 | 290.25 | 0 | 0.00 | 0 | 4 | 0 |
| 19 Feb | 22932.90 | 290.25 | -7.1 | 15.79 | 8 | 4 | 5 |
| 18 Feb | 22945.30 | 297.35 | 6.25 | 15.99 | 2 | 1 | 1 |
| 17 Feb | 22959.50 | 291.1 | 0 | 2.01 | 0 | 0 | 0 |
| 14 Feb | 22929.25 | 291.1 | 0 | 1.86 | 0 | 0 | 0 |
| 13 Feb | 23031.40 | 291.1 | 0 | 2.14 | 0 | 0 | 0 |
| 12 Feb | 23045.25 | 291.1 | 0 | 2.23 | 0 | 0 | 0 |
| 11 Feb | 23071.80 | 291.1 | 0 | 2.26 | 0 | 0 | 0 |
| 10 Feb | 23381.60 | 291.1 | 0 | 2.93 | 0 | 0 | 0 |
| 7 Feb | 23559.95 | 291.1 | 0 | 3.31 | 0 | 0 | 0 |
| 6 Feb | 23603.35 | 291.1 | 0 | 3.44 | 0 | 0 | 0 |
| 5 Feb | 23696.30 | 291.1 | 0 | 3.55 | 0 | 0 | 0 |
| 4 Feb | 23739.25 | 291.1 | 0 | 3.27 | 0 | 0 | 0 |
| 3 Feb | 23361.05 | 291.1 | 0 | 2.71 | 0 | 0 | 0 |
| 1 Feb | 23482.15 | 291.1 | 0 | 3.32 | 0 | 0 | 0 |
For Nifty - strike price 22550 expiring on 24APR2025
Delta for 22550 PE is -0.05
Historical price for 22550 PE is as follows
On 17 Apr NIFTY was trading at 23851.65. The strike last trading price was 15.35, which was -11.85 lower than the previous day. The implied volatity was 24.77, the open interest changed by 726 which increased total open position to 4276
On 16 Apr NIFTY was trading at 23437.20. The strike last trading price was 27.85, which was -15.45 lower than the previous day. The implied volatity was 20.26, the open interest changed by -14607 which decreased total open position to 3554
On 15 Apr NIFTY was trading at 23328.55. The strike last trading price was 39.2, which was -172.9 lower than the previous day. The implied volatity was 19.61, the open interest changed by -13 which decreased total open position to 2079
On 11 Apr NIFTY was trading at 22828.55. The strike last trading price was 193.6, which was -244.85 lower than the previous day. The implied volatity was 20.45, the open interest changed by -185 which decreased total open position to 2092
On 9 Apr NIFTY was trading at 22399.15. The strike last trading price was 427.15, which was 68.1 higher than the previous day. The implied volatity was 22.50, the open interest changed by 2103 which increased total open position to 2278
On 8 Apr NIFTY was trading at 22535.85. The strike last trading price was 345.1, which was -274.35 lower than the previous day. The implied volatity was 20.82, the open interest changed by 2179 which increased total open position to 2248
On 7 Apr NIFTY was trading at 22161.60. The strike last trading price was 552.6, which was 426.25 higher than the previous day. The implied volatity was 23.07, the open interest changed by -1140 which decreased total open position to 1626
On 4 Apr NIFTY was trading at 22904.45. The strike last trading price was 124.4, which was 56.1 higher than the previous day. The implied volatity was 14.60, the open interest changed by 2606 which increased total open position to 2790
On 3 Apr NIFTY was trading at 23250.10. The strike last trading price was 66.3, which was 2.45 higher than the previous day. The implied volatity was 14.84, the open interest changed by 1018 which increased total open position to 2814
On 2 Apr NIFTY was trading at 23332.35. The strike last trading price was 63.9, which was -15.2 lower than the previous day. The implied volatity was 15.38, the open interest changed by 3054 which increased total open position to 3080
On 1 Apr NIFTY was trading at 23165.70. The strike last trading price was 83.1, which was 33.15 higher than the previous day. The implied volatity was 14.79, the open interest changed by 2392 which increased total open position to 3081
On 28 Mar NIFTY was trading at 23519.35. The strike last trading price was 48.65, which was -1.85 lower than the previous day. The implied volatity was 14.56, the open interest changed by -17067 which decreased total open position to 689
On 27 Mar NIFTY was trading at 23591.95. The strike last trading price was 50, which was -13.3 lower than the previous day. The implied volatity was 15.50, the open interest changed by -16444 which decreased total open position to 673
On 26 Mar NIFTY was trading at 23486.85. The strike last trading price was 63.85, which was 9.9 higher than the previous day. The implied volatity was 15.07, the open interest changed by 535 which increased total open position to 609
On 25 Mar NIFTY was trading at 23668.65. The strike last trading price was 54.05, which was -6.9 lower than the previous day. The implied volatity was 15.38, the open interest changed by 586 which increased total open position to 590
On 24 Mar NIFTY was trading at 23658.35. The strike last trading price was 64.6, which was -18.55 lower than the previous day. The implied volatity was 16.58, the open interest changed by 596 which increased total open position to 599
On 21 Mar NIFTY was trading at 23350.40. The strike last trading price was 81.65, which was -29.8 lower than the previous day. The implied volatity was 14.35, the open interest changed by 483 which increased total open position to 497
On 20 Mar NIFTY was trading at 23190.65. The strike last trading price was 107.1, which was -61.3 lower than the previous day. The implied volatity was 13.86, the open interest changed by 438 which increased total open position to 439
On 19 Mar NIFTY was trading at 22907.60. The strike last trading price was 169.35, which was -20.4 lower than the previous day. The implied volatity was 13.91, the open interest changed by 488 which increased total open position to 496
On 18 Mar NIFTY was trading at 22834.30. The strike last trading price was 190.4, which was -105.85 lower than the previous day. The implied volatity was 13.90, the open interest changed by 782 which increased total open position to 788
On 17 Mar NIFTY was trading at 22508.75. The strike last trading price was 285.45, which was -86.85 lower than the previous day. The implied volatity was 13.04, the open interest changed by 106 which increased total open position to 887
On 13 Mar NIFTY was trading at 22397.20. The strike last trading price was 373.05, which was 18.2 higher than the previous day. The implied volatity was 13.79, the open interest changed by 70 which increased total open position to 781
On 12 Mar NIFTY was trading at 22470.50. The strike last trading price was 353.35, which was -1.2 lower than the previous day. The implied volatity was 14.31, the open interest changed by 112 which increased total open position to 711
On 11 Mar NIFTY was trading at 22497.90. The strike last trading price was 353.85, which was -15.8 lower than the previous day. The implied volatity was 14.98, the open interest changed by 595 which increased total open position to 595
On 10 Mar NIFTY was trading at 22460.30. The strike last trading price was 372.2, which was 55.85 higher than the previous day. The implied volatity was 14.40, the open interest changed by 63 which increased total open position to 568
On 7 Mar NIFTY was trading at 22552.50. The strike last trading price was 325.7, which was -17.5 lower than the previous day. The implied volatity was 13.97, the open interest changed by -13498 which decreased total open position to 505
On 6 Mar NIFTY was trading at 22544.70. The strike last trading price was 344.4, which was -66.25 lower than the previous day. The implied volatity was 14.41, the open interest changed by 168 which increased total open position to 459
On 5 Mar NIFTY was trading at 22337.30. The strike last trading price was 413.4, which was -124 lower than the previous day. The implied volatity was 14.09, the open interest changed by -10201 which decreased total open position to 290
On 4 Mar NIFTY was trading at 22082.65. The strike last trading price was 542.2, which was 44.2 higher than the previous day. The implied volatity was 13.92, the open interest changed by -10211 which decreased total open position to 280
On 3 Mar NIFTY was trading at 22119.30. The strike last trading price was 490.75, which was -13.3 lower than the previous day. The implied volatity was 13.33, the open interest changed by -27 which decreased total open position to 148
On 28 Feb NIFTY was trading at 22124.70. The strike last trading price was 504.05, which was 178.25 higher than the previous day. The implied volatity was 13.39, the open interest changed by 69 which increased total open position to 177
On 27 Feb NIFTY was trading at 22545.05. The strike last trading price was 327, which was -6.7 lower than the previous day. The implied volatity was 13.25, the open interest changed by 108 which increased total open position to 108
On 25 Feb NIFTY was trading at 22547.55. The strike last trading price was 338.1, which was 11 higher than the previous day. The implied volatity was 13.67, the open interest changed by 46 which increased total open position to 92
On 24 Feb NIFTY was trading at 22553.35. The strike last trading price was 327.1, which was 35.1 higher than the previous day. The implied volatity was 13.55, the open interest changed by 47 which increased total open position to 47
On 21 Feb NIFTY was trading at 22795.90. The strike last trading price was 292, which was 1.75 higher than the previous day. The implied volatity was 14.55, the open interest changed by 0 which decreased total open position to 5
On 20 Feb NIFTY was trading at 22913.15. The strike last trading price was 290.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 19 Feb NIFTY was trading at 22932.90. The strike last trading price was 290.25, which was -7.1 lower than the previous day. The implied volatity was 15.79, the open interest changed by 4 which increased total open position to 5
On 18 Feb NIFTY was trading at 22945.30. The strike last trading price was 297.35, which was 6.25 higher than the previous day. The implied volatity was 15.99, the open interest changed by 1 which increased total open position to 1
On 17 Feb NIFTY was trading at 22959.50. The strike last trading price was 291.1, which was 0 lower than the previous day. The implied volatity was 2.01, 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 291.1, which was 0 lower than the previous day. The implied volatity was 1.86, 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 291.1, which was 0 lower than the previous day. The implied volatity was 2.14, 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 291.1, which was 0 lower than the previous day. The implied volatity was 2.23, 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 291.1, which was 0 lower than the previous day. The implied volatity was 2.26, 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 291.1, which was 0 lower than the previous day. The implied volatity was 2.93, 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 291.1, 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 6 Feb NIFTY was trading at 23603.35. The strike last trading price was 291.1, which was 0 lower than the previous day. The implied volatity was 3.44, 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 291.1, which was 0 lower than the previous day. The implied volatity was 3.55, 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 291.1, which was 0 lower than the previous day. The implied volatity was 3.27, 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 291.1, which was 0 lower than the previous day. The implied volatity was 2.71, 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 291.1, which was 0 lower than the previous day. The implied volatity was 3.32, the open interest changed by 0 which decreased total open position to 0
