NIFTY
Nifty
Historical option data for NIFTY
23 May 2025 02:13 PM IST
| NIFTY 29MAY2025 22600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.94
Vega: 3.99
Theta: -22.41
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 23 May | 24867.30 | 2350 | 290.75 | 50.58 | 1 | 1,209 | 1,215 | |||
| 22 May | 24609.70 | 2075 | -115.1 | - | 22 | 0 | 1,215 | |||
| 21 May | 24813.45 | 2190.1 | 16.3 | - | 6 | 0 | 1,215 | |||
| 20 May | 24683.90 | 2173.8 | -210.5 | 28.00 | 94 | -4 | 1,215 | |||
| 19 May | 24945.45 | 2384.3 | -64.85 | - | 6 | -1 | 1,219 | |||
| 16 May | 25019.80 | 2449.15 | -58.75 | - | 8 | 0 | 1,220 | |||
| 15 May | 25062.10 | 2507.9 | 407.9 | - | 3 | 1,201 | 1,220 | |||
| 14 May | 24666.90 | 2100 | 41.5 | - | 39 | 1,203 | 1,220 | |||
| 13 May | 24578.35 | 2058.25 | -407.05 | - | 8 | 1,076 | 1,217 | |||
| 12 May | 24924.70 | 2470.65 | 888.1 | 31.25 | 46 | -3 | 1,217 | |||
| 9 May | 24008.00 | 1582.55 | -168.7 | 18.35 | 5 | 1,211 | 1,220 | |||
| 8 May | 24273.80 | 1751.25 | -170.75 | 24.04 | 113 | 1,156 | 1,223 | |||
| 7 May | 24414.40 | 1922 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 May | 24379.60 | 1922 | 63.15 | 22.28 | 62 | 8 | 1,227 | |||
| 5 May | 24461.15 | 1862.7 | 3.85 | 0.00 | 0 | 2 | 0 | |||
| 2 May | 24346.70 | 1862.7 | -39.75 | - | 117 | 1,220 | 1,220 | |||
| 30 Apr | 24334.20 | 1902.45 | 13.4 | 22.50 | 14 | 1,031 | 1,217 | |||
| 29 Apr | 24335.95 | 1889.05 | -25.55 | - | 37 | 1,095 | 1,217 | |||
| 28 Apr | 24328.50 | 1914.6 | 227.75 | 14.76 | 7 | 0 | 1,246 | |||
| 25 Apr | 24039.35 | 1686.85 | -150.15 | 19.66 | 24 | 1,246 | 1,246 | |||
| 24 Apr | 24246.70 | 1837 | -66 | - | 38 | 1,165 | 1,253 | |||
| 23 Apr | 24328.95 | 1898.5 | 123.75 | - | 89 | 1,260 | 1,260 | |||
| 22 Apr | 24167.25 | 1774.75 | 32.7 | 13.02 | 41 | 1,304 | 1,304 | |||
| 21 Apr | 24125.55 | 1742.05 | 284.9 | - | 117 | 1,318 | 1,326 | |||
| 17 Apr | 23851.65 | 1471.15 | 346.1 | - | 209 | 1,387 | 1,387 | |||
| 16 Apr | 23437.20 | 1125 | 71.6 | 9.85 | 109 | 1,386 | 1,394 | |||
| 15 Apr | 23328.55 | 1074 | 193.9 | 11.37 | 771 | -295 | 1,502 | |||
| 11 Apr | 22828.55 | 885 | 211.95 | 17.65 | 942 | -124 | 1,797 | |||
| 9 Apr | 22399.15 | 702 | 2.55 | 19.27 | 3,827 | 1,922 | 1,922 | |||
| 8 Apr | 22535.85 | 702.5 | 163.05 | 16.82 | 1,868 | 291 | 783 | |||
| 7 Apr | 22161.60 | 577.9 | -187.2 | 17.87 | 1,113 | 470 | 470 | |||
| 4 Apr | 22904.45 | 770.3 | -299.7 | 10.05 | 593 | 356 | 454 | |||
| 3 Apr | 23250.10 | 1070 | -20.75 | 11.15 | 2 | 0 | 99 | |||
| 2 Apr | 23332.35 | 1090.75 | -1.7 | 7.03 | 11 | 4 | 99 | |||
| 1 Apr | 23165.70 | 1092.45 | -192.55 | 13.52 | 6 | -2 | 96 | |||
| 28 Mar | 23519.35 | 1284.6 | -110.4 | 7.40 | 7 | 0 | 98 | |||
| 27 Mar | 23591.95 | 1395 | 40.45 | 7.41 | 2 | 0 | 97 | |||
| 26 Mar | 23486.85 | 1354.55 | -167.95 | 12.82 | 6 | 0 | 98 | |||
| 25 Mar | 23668.65 | 1522.5 | 87.85 | 14.56 | 12 | -3 | 102 | |||
| 24 Mar | 23658.35 | 1434.65 | 204.65 | - | 24 | -14 | 105 | |||
| 21 Mar | 23350.40 | 1230 | 145 | 9.72 | 20 | 11 | 119 | |||
| 20 Mar | 23190.65 | 1085 | 185.55 | 10.31 | 42 | -1 | 103 | |||
| 19 Mar | 22907.60 | 899.65 | 53.55 | 10.74 | 6 | 1 | 106 | |||
| 18 Mar | 22834.30 | 853.95 | 217.3 | 10.66 | 126 | 27 | 107 | |||
| 17 Mar | 22508.75 | 640 | 72.55 | 10.92 | 68 | -1 | 81 | |||
| 13 Mar | 22397.20 | 567.8 | -60.75 | 10.52 | 45 | -11 | 83 | |||
| 12 Mar | 22470.50 | 625 | -46.8 | 10.46 | 49 | 14 | 90 | |||
| 11 Mar | 22497.90 | 687.55 | 50.4 | 11.02 | 94 | -37 | 76 | |||
| 10 Mar | 22460.30 | 629.95 | -88.95 | 10.69 | 102 | 44 | 109 | |||
|
|
||||||||||
| 7 Mar | 22552.50 | 716.85 | 5.6 | 10.83 | 133 | 35 | 65 | |||
| 6 Mar | 22544.70 | 707 | 112 | 10.55 | 41 | 10 | 30 | |||
| 5 Mar | 22337.30 | 595 | 78.9 | 10.49 | 38 | -10 | 20 | |||
| 4 Mar | 22082.65 | 516.1 | -16.2 | 11.99 | 14 | 13 | 30 | |||
| 3 Mar | 22119.30 | 532.3 | -18.7 | 11.47 | 18 | 14 | 16 | |||
For Nifty - strike price 22600 expiring on 29MAY2025
Delta for 22600 CE is 0.94
Historical price for 22600 CE is as follows
On 23 May NIFTY was trading at 24867.30. The strike last trading price was 2350, which was 290.75 higher than the previous day. The implied volatity was 50.58, the open interest changed by 1209 which increased total open position to 1215
On 22 May NIFTY was trading at 24609.70. The strike last trading price was 2075, which was -115.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1215
On 21 May NIFTY was trading at 24813.45. The strike last trading price was 2190.1, which was 16.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1215
On 20 May NIFTY was trading at 24683.90. The strike last trading price was 2173.8, which was -210.5 lower than the previous day. The implied volatity was 28.00, the open interest changed by -4 which decreased total open position to 1215
On 19 May NIFTY was trading at 24945.45. The strike last trading price was 2384.3, which was -64.85 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 1219
On 16 May NIFTY was trading at 25019.80. The strike last trading price was 2449.15, which was -58.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1220
On 15 May NIFTY was trading at 25062.10. The strike last trading price was 2507.9, which was 407.9 higher than the previous day. The implied volatity was -, the open interest changed by 1201 which increased total open position to 1220
On 14 May NIFTY was trading at 24666.90. The strike last trading price was 2100, which was 41.5 higher than the previous day. The implied volatity was -, the open interest changed by 1203 which increased total open position to 1220
On 13 May NIFTY was trading at 24578.35. The strike last trading price was 2058.25, which was -407.05 lower than the previous day. The implied volatity was -, the open interest changed by 1076 which increased total open position to 1217
On 12 May NIFTY was trading at 24924.70. The strike last trading price was 2470.65, which was 888.1 higher than the previous day. The implied volatity was 31.25, the open interest changed by -3 which decreased total open position to 1217
On 9 May NIFTY was trading at 24008.00. The strike last trading price was 1582.55, which was -168.7 lower than the previous day. The implied volatity was 18.35, the open interest changed by 1211 which increased total open position to 1220
On 8 May NIFTY was trading at 24273.80. The strike last trading price was 1751.25, which was -170.75 lower than the previous day. The implied volatity was 24.04, the open interest changed by 1156 which increased total open position to 1223
On 7 May NIFTY was trading at 24414.40. The strike last trading price was 1922, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 May NIFTY was trading at 24379.60. The strike last trading price was 1922, which was 63.15 higher than the previous day. The implied volatity was 22.28, the open interest changed by 8 which increased total open position to 1227
On 5 May NIFTY was trading at 24461.15. The strike last trading price was 1862.7, which was 3.85 higher than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 2 May NIFTY was trading at 24346.70. The strike last trading price was 1862.7, which was -39.75 lower than the previous day. The implied volatity was -, the open interest changed by 1220 which increased total open position to 1220
On 30 Apr NIFTY was trading at 24334.20. The strike last trading price was 1902.45, which was 13.4 higher than the previous day. The implied volatity was 22.50, the open interest changed by 1031 which increased total open position to 1217
On 29 Apr NIFTY was trading at 24335.95. The strike last trading price was 1889.05, which was -25.55 lower than the previous day. The implied volatity was -, the open interest changed by 1095 which increased total open position to 1217
On 28 Apr NIFTY was trading at 24328.50. The strike last trading price was 1914.6, which was 227.75 higher than the previous day. The implied volatity was 14.76, the open interest changed by 0 which decreased total open position to 1246
On 25 Apr NIFTY was trading at 24039.35. The strike last trading price was 1686.85, which was -150.15 lower than the previous day. The implied volatity was 19.66, the open interest changed by 1246 which increased total open position to 1246
On 24 Apr NIFTY was trading at 24246.70. The strike last trading price was 1837, which was -66 lower than the previous day. The implied volatity was -, the open interest changed by 1165 which increased total open position to 1253
On 23 Apr NIFTY was trading at 24328.95. The strike last trading price was 1898.5, which was 123.75 higher than the previous day. The implied volatity was -, the open interest changed by 1260 which increased total open position to 1260
On 22 Apr NIFTY was trading at 24167.25. The strike last trading price was 1774.75, which was 32.7 higher than the previous day. The implied volatity was 13.02, the open interest changed by 1304 which increased total open position to 1304
On 21 Apr NIFTY was trading at 24125.55. The strike last trading price was 1742.05, which was 284.9 higher than the previous day. The implied volatity was -, the open interest changed by 1318 which increased total open position to 1326
On 17 Apr NIFTY was trading at 23851.65. The strike last trading price was 1471.15, which was 346.1 higher than the previous day. The implied volatity was -, the open interest changed by 1387 which increased total open position to 1387
On 16 Apr NIFTY was trading at 23437.20. The strike last trading price was 1125, which was 71.6 higher than the previous day. The implied volatity was 9.85, the open interest changed by 1386 which increased total open position to 1394
On 15 Apr NIFTY was trading at 23328.55. The strike last trading price was 1074, which was 193.9 higher than the previous day. The implied volatity was 11.37, the open interest changed by -295 which decreased total open position to 1502
On 11 Apr NIFTY was trading at 22828.55. The strike last trading price was 885, which was 211.95 higher than the previous day. The implied volatity was 17.65, the open interest changed by -124 which decreased total open position to 1797
On 9 Apr NIFTY was trading at 22399.15. The strike last trading price was 702, which was 2.55 higher than the previous day. The implied volatity was 19.27, the open interest changed by 1922 which increased total open position to 1922
On 8 Apr NIFTY was trading at 22535.85. The strike last trading price was 702.5, which was 163.05 higher than the previous day. The implied volatity was 16.82, the open interest changed by 291 which increased total open position to 783
On 7 Apr NIFTY was trading at 22161.60. The strike last trading price was 577.9, which was -187.2 lower than the previous day. The implied volatity was 17.87, the open interest changed by 470 which increased total open position to 470
On 4 Apr NIFTY was trading at 22904.45. The strike last trading price was 770.3, which was -299.7 lower than the previous day. The implied volatity was 10.05, the open interest changed by 356 which increased total open position to 454
On 3 Apr NIFTY was trading at 23250.10. The strike last trading price was 1070, which was -20.75 lower than the previous day. The implied volatity was 11.15, the open interest changed by 0 which decreased total open position to 99
On 2 Apr NIFTY was trading at 23332.35. The strike last trading price was 1090.75, which was -1.7 lower than the previous day. The implied volatity was 7.03, the open interest changed by 4 which increased total open position to 99
On 1 Apr NIFTY was trading at 23165.70. The strike last trading price was 1092.45, which was -192.55 lower than the previous day. The implied volatity was 13.52, the open interest changed by -2 which decreased total open position to 96
On 28 Mar NIFTY was trading at 23519.35. The strike last trading price was 1284.6, which was -110.4 lower than the previous day. The implied volatity was 7.40, the open interest changed by 0 which decreased total open position to 98
On 27 Mar NIFTY was trading at 23591.95. The strike last trading price was 1395, which was 40.45 higher than the previous day. The implied volatity was 7.41, the open interest changed by 0 which decreased total open position to 97
On 26 Mar NIFTY was trading at 23486.85. The strike last trading price was 1354.55, which was -167.95 lower than the previous day. The implied volatity was 12.82, the open interest changed by 0 which decreased total open position to 98
On 25 Mar NIFTY was trading at 23668.65. The strike last trading price was 1522.5, which was 87.85 higher than the previous day. The implied volatity was 14.56, the open interest changed by -3 which decreased total open position to 102
On 24 Mar NIFTY was trading at 23658.35. The strike last trading price was 1434.65, which was 204.65 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 105
On 21 Mar NIFTY was trading at 23350.40. The strike last trading price was 1230, which was 145 higher than the previous day. The implied volatity was 9.72, the open interest changed by 11 which increased total open position to 119
On 20 Mar NIFTY was trading at 23190.65. The strike last trading price was 1085, which was 185.55 higher than the previous day. The implied volatity was 10.31, the open interest changed by -1 which decreased total open position to 103
On 19 Mar NIFTY was trading at 22907.60. The strike last trading price was 899.65, which was 53.55 higher than the previous day. The implied volatity was 10.74, the open interest changed by 1 which increased total open position to 106
On 18 Mar NIFTY was trading at 22834.30. The strike last trading price was 853.95, which was 217.3 higher than the previous day. The implied volatity was 10.66, the open interest changed by 27 which increased total open position to 107
On 17 Mar NIFTY was trading at 22508.75. The strike last trading price was 640, which was 72.55 higher than the previous day. The implied volatity was 10.92, the open interest changed by -1 which decreased total open position to 81
On 13 Mar NIFTY was trading at 22397.20. The strike last trading price was 567.8, which was -60.75 lower than the previous day. The implied volatity was 10.52, the open interest changed by -11 which decreased total open position to 83
On 12 Mar NIFTY was trading at 22470.50. The strike last trading price was 625, which was -46.8 lower than the previous day. The implied volatity was 10.46, the open interest changed by 14 which increased total open position to 90
On 11 Mar NIFTY was trading at 22497.90. The strike last trading price was 687.55, which was 50.4 higher than the previous day. The implied volatity was 11.02, the open interest changed by -37 which decreased total open position to 76
On 10 Mar NIFTY was trading at 22460.30. The strike last trading price was 629.95, which was -88.95 lower than the previous day. The implied volatity was 10.69, the open interest changed by 44 which increased total open position to 109
On 7 Mar NIFTY was trading at 22552.50. The strike last trading price was 716.85, which was 5.6 higher than the previous day. The implied volatity was 10.83, the open interest changed by 35 which increased total open position to 65
On 6 Mar NIFTY was trading at 22544.70. The strike last trading price was 707, which was 112 higher than the previous day. The implied volatity was 10.55, the open interest changed by 10 which increased total open position to 30
On 5 Mar NIFTY was trading at 22337.30. The strike last trading price was 595, which was 78.9 higher than the previous day. The implied volatity was 10.49, the open interest changed by -10 which decreased total open position to 20
On 4 Mar NIFTY was trading at 22082.65. The strike last trading price was 516.1, which was -16.2 lower than the previous day. The implied volatity was 11.99, the open interest changed by 13 which increased total open position to 30
On 3 Mar NIFTY was trading at 22119.30. The strike last trading price was 532.3, which was -18.7 lower than the previous day. The implied volatity was 11.47, the open interest changed by 14 which increased total open position to 16
| NIFTY 29MAY2025 22600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.58
Theta: -1.41
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 23 May | 24867.30 | 2.05 | -1 | 30.58 | 42,967 | 2,552 | 7,001 |
| 22 May | 24609.70 | 2.55 | -2 | 26.81 | 22,392 | 792 | 4,516 |
| 21 May | 24813.45 | 4.3 | -2.45 | 28.62 | 8,408 | -1,130 | 3,730 |
| 20 May | 24683.90 | 6.2 | -0.2 | 27.51 | 4,760 | -2,086 | 3,637 |
| 19 May | 24945.45 | 6.1 | -2.25 | 28.27 | 5,906 | -7,365 | 3,431 |
| 16 May | 25019.80 | 7.3 | -5 | 26.31 | 2,948 | 245 | 1,901 |
| 15 May | 25062.10 | 10.55 | -5.65 | 27.07 | 2,544 | -113 | 1,666 |
| 14 May | 24666.90 | 15.85 | -7.1 | 24.93 | 2,067 | -94 | 1,814 |
| 13 May | 24578.35 | 23.4 | -5.25 | 25.18 | 2,690 | -7,011 | 1,922 |
| 12 May | 24924.70 | 29.6 | -91.8 | 28.62 | 5,796 | -510 | 1,790 |
| 9 May | 24008.00 | 121.95 | 11.95 | 28.05 | 5,327 | -3,069 | 2,300 |
| 8 May | 24273.80 | 117.25 | 50.15 | 28.39 | 5,454 | 349 | 2,203 |
| 7 May | 24414.40 | 66.6 | -9.1 | 25.87 | 2,071 | 217 | 2,267 |
| 6 May | 24379.60 | 80 | 18.1 | 25.96 | 1,301 | 1,959 | 1,959 |
| 5 May | 24461.15 | 60 | -18.5 | 24.67 | 1,612 | -16 | 2,203 |
| 2 May | 24346.70 | 78.05 | -9.35 | 23.85 | 4,725 | -14,966 | 2,221 |
| 30 Apr | 24334.20 | 95.85 | 18.9 | 23.92 | 1,584 | 2,612 | 2,612 |
| 29 Apr | 24335.95 | 77.25 | 2.5 | 22.85 | 2,345 | 2,403 | 2,403 |
| 28 Apr | 24328.50 | 76 | -37.35 | 22.30 | 3,868 | 449 | 2,424 |
| 25 Apr | 24039.35 | 113.4 | 28.85 | 21.44 | 6,134 | 200 | 2,044 |
| 24 Apr | 24246.70 | 84.75 | 5.95 | 21.33 | 1,372 | 1,613 | 1,847 |
| 23 Apr | 24328.95 | 80.65 | -3.25 | 21.07 | 3,674 | 1,537 | 1,764 |
| 22 Apr | 24167.25 | 83.8 | -0.05 | 19.94 | 2,610 | 144 | 2,088 |
| 21 Apr | 24125.55 | 87.1 | -39.55 | 19.85 | 4,401 | 2,459 | 2,473 |
| 17 Apr | 23851.65 | 123.95 | -69.55 | 19.10 | 6,397 | 2,208 | 2,208 |
| 16 Apr | 23437.20 | 187 | -27.35 | 18.46 | 2,052 | 27 | 2,279 |
| 15 Apr | 23328.55 | 208.3 | -244.55 | 18.34 | 2,629 | 13 | 2,341 |
| 11 Apr | 22828.55 | 436.9 | -238.25 | 20.60 | 2,196 | 2,256 | 2,328 |
| 9 Apr | 22399.15 | 674.5 | 130.3 | 22.32 | 3,340 | 1,139 | 2,069 |
| 8 Apr | 22535.85 | 538.05 | -229.55 | 19.76 | 1,565 | 74 | 931 |
| 7 Apr | 22161.60 | 727.15 | 432.35 | 21.13 | 1,994 | 854 | 867 |
| 4 Apr | 22904.45 | 288.6 | 88.4 | 15.87 | 2,279 | 249 | 1,349 |
| 3 Apr | 23250.10 | 201.65 | 23.95 | 15.83 | 523 | 6 | 1,113 |
| 2 Apr | 23332.35 | 178.7 | -31.25 | 15.64 | 302 | 1 | 1,108 |
| 1 Apr | 23165.70 | 213.85 | 68.75 | 15.55 | 1,327 | 401 | 1,104 |
| 28 Mar | 23519.35 | 148.25 | 29.9 | 15.28 | 396 | 103 | 703 |
| 27 Mar | 23591.95 | 115 | -17.45 | 14.57 | 292 | 75 | 597 |
| 26 Mar | 23486.85 | 137.9 | 17.15 | 14.52 | 377 | 44 | 523 |
| 25 Mar | 23668.65 | 126.15 | 1.15 | 14.93 | 604 | 264 | 482 |
| 24 Mar | 23658.35 | 124.1 | -35.2 | 15.21 | 721 | -183 | 218 |
| 21 Mar | 23350.40 | 158.5 | -44.75 | 14.23 | 625 | 219 | 401 |
| 20 Mar | 23190.65 | 205.6 | -62.95 | 14.40 | 210 | -1 | 183 |
| 19 Mar | 22907.60 | 270.65 | -23.05 | 14.32 | 123 | 57 | 183 |
| 18 Mar | 22834.30 | 294 | -110.3 | 14.41 | 224 | 27 | 125 |
| 17 Mar | 22508.75 | 404.8 | -61.2 | 14.25 | 99 | 37 | 98 |
| 13 Mar | 22397.20 | 466 | 24.4 | 14.33 | 15 | 2 | 62 |
| 12 Mar | 22470.50 | 440.65 | -11.05 | 14.54 | 20 | -2 | 69 |
| 11 Mar | 22497.90 | 443 | -18.8 | 15.09 | 108 | -18 | 72 |
| 10 Mar | 22460.30 | 465 | 54.25 | 14.81 | 56 | 12 | 92 |
| 7 Mar | 22552.50 | 418.4 | -13.45 | 14.50 | 87 | 6 | 80 |
| 6 Mar | 22544.70 | 431.75 | -92.35 | 14.74 | 29 | 7 | 64 |
| 5 Mar | 22337.30 | 524.1 | -115.75 | 15.18 | 79 | 44 | 57 |
| 4 Mar | 22082.65 | 644.2 | 57.95 | 15.15 | 9 | 5 | 9 |
| 3 Mar | 22119.30 | 586.25 | 41.05 | 14.48 | 4 | 0 | 0 |
For Nifty - strike price 22600 expiring on 29MAY2025
Delta for 22600 PE is -0.01
Historical price for 22600 PE is as follows
On 23 May NIFTY was trading at 24867.30. The strike last trading price was 2.05, which was -1 lower than the previous day. The implied volatity was 30.58, the open interest changed by 2552 which increased total open position to 7001
On 22 May NIFTY was trading at 24609.70. The strike last trading price was 2.55, which was -2 lower than the previous day. The implied volatity was 26.81, the open interest changed by 792 which increased total open position to 4516
On 21 May NIFTY was trading at 24813.45. The strike last trading price was 4.3, which was -2.45 lower than the previous day. The implied volatity was 28.62, the open interest changed by -1130 which decreased total open position to 3730
On 20 May NIFTY was trading at 24683.90. The strike last trading price was 6.2, which was -0.2 lower than the previous day. The implied volatity was 27.51, the open interest changed by -2086 which decreased total open position to 3637
On 19 May NIFTY was trading at 24945.45. The strike last trading price was 6.1, which was -2.25 lower than the previous day. The implied volatity was 28.27, the open interest changed by -7365 which decreased total open position to 3431
On 16 May NIFTY was trading at 25019.80. The strike last trading price was 7.3, which was -5 lower than the previous day. The implied volatity was 26.31, the open interest changed by 245 which increased total open position to 1901
On 15 May NIFTY was trading at 25062.10. The strike last trading price was 10.55, which was -5.65 lower than the previous day. The implied volatity was 27.07, the open interest changed by -113 which decreased total open position to 1666
On 14 May NIFTY was trading at 24666.90. The strike last trading price was 15.85, which was -7.1 lower than the previous day. The implied volatity was 24.93, the open interest changed by -94 which decreased total open position to 1814
On 13 May NIFTY was trading at 24578.35. The strike last trading price was 23.4, which was -5.25 lower than the previous day. The implied volatity was 25.18, the open interest changed by -7011 which decreased total open position to 1922
On 12 May NIFTY was trading at 24924.70. The strike last trading price was 29.6, which was -91.8 lower than the previous day. The implied volatity was 28.62, the open interest changed by -510 which decreased total open position to 1790
On 9 May NIFTY was trading at 24008.00. The strike last trading price was 121.95, which was 11.95 higher than the previous day. The implied volatity was 28.05, the open interest changed by -3069 which decreased total open position to 2300
On 8 May NIFTY was trading at 24273.80. The strike last trading price was 117.25, which was 50.15 higher than the previous day. The implied volatity was 28.39, the open interest changed by 349 which increased total open position to 2203
On 7 May NIFTY was trading at 24414.40. The strike last trading price was 66.6, which was -9.1 lower than the previous day. The implied volatity was 25.87, the open interest changed by 217 which increased total open position to 2267
On 6 May NIFTY was trading at 24379.60. The strike last trading price was 80, which was 18.1 higher than the previous day. The implied volatity was 25.96, the open interest changed by 1959 which increased total open position to 1959
On 5 May NIFTY was trading at 24461.15. The strike last trading price was 60, which was -18.5 lower than the previous day. The implied volatity was 24.67, the open interest changed by -16 which decreased total open position to 2203
On 2 May NIFTY was trading at 24346.70. The strike last trading price was 78.05, which was -9.35 lower than the previous day. The implied volatity was 23.85, the open interest changed by -14966 which decreased total open position to 2221
On 30 Apr NIFTY was trading at 24334.20. The strike last trading price was 95.85, which was 18.9 higher than the previous day. The implied volatity was 23.92, the open interest changed by 2612 which increased total open position to 2612
On 29 Apr NIFTY was trading at 24335.95. The strike last trading price was 77.25, which was 2.5 higher than the previous day. The implied volatity was 22.85, the open interest changed by 2403 which increased total open position to 2403
On 28 Apr NIFTY was trading at 24328.50. The strike last trading price was 76, which was -37.35 lower than the previous day. The implied volatity was 22.30, the open interest changed by 449 which increased total open position to 2424
On 25 Apr NIFTY was trading at 24039.35. The strike last trading price was 113.4, which was 28.85 higher than the previous day. The implied volatity was 21.44, the open interest changed by 200 which increased total open position to 2044
On 24 Apr NIFTY was trading at 24246.70. The strike last trading price was 84.75, which was 5.95 higher than the previous day. The implied volatity was 21.33, the open interest changed by 1613 which increased total open position to 1847
On 23 Apr NIFTY was trading at 24328.95. The strike last trading price was 80.65, which was -3.25 lower than the previous day. The implied volatity was 21.07, the open interest changed by 1537 which increased total open position to 1764
On 22 Apr NIFTY was trading at 24167.25. The strike last trading price was 83.8, which was -0.05 lower than the previous day. The implied volatity was 19.94, the open interest changed by 144 which increased total open position to 2088
On 21 Apr NIFTY was trading at 24125.55. The strike last trading price was 87.1, which was -39.55 lower than the previous day. The implied volatity was 19.85, the open interest changed by 2459 which increased total open position to 2473
On 17 Apr NIFTY was trading at 23851.65. The strike last trading price was 123.95, which was -69.55 lower than the previous day. The implied volatity was 19.10, the open interest changed by 2208 which increased total open position to 2208
On 16 Apr NIFTY was trading at 23437.20. The strike last trading price was 187, which was -27.35 lower than the previous day. The implied volatity was 18.46, the open interest changed by 27 which increased total open position to 2279
On 15 Apr NIFTY was trading at 23328.55. The strike last trading price was 208.3, which was -244.55 lower than the previous day. The implied volatity was 18.34, the open interest changed by 13 which increased total open position to 2341
On 11 Apr NIFTY was trading at 22828.55. The strike last trading price was 436.9, which was -238.25 lower than the previous day. The implied volatity was 20.60, the open interest changed by 2256 which increased total open position to 2328
On 9 Apr NIFTY was trading at 22399.15. The strike last trading price was 674.5, which was 130.3 higher than the previous day. The implied volatity was 22.32, the open interest changed by 1139 which increased total open position to 2069
On 8 Apr NIFTY was trading at 22535.85. The strike last trading price was 538.05, which was -229.55 lower than the previous day. The implied volatity was 19.76, the open interest changed by 74 which increased total open position to 931
On 7 Apr NIFTY was trading at 22161.60. The strike last trading price was 727.15, which was 432.35 higher than the previous day. The implied volatity was 21.13, the open interest changed by 854 which increased total open position to 867
On 4 Apr NIFTY was trading at 22904.45. The strike last trading price was 288.6, which was 88.4 higher than the previous day. The implied volatity was 15.87, the open interest changed by 249 which increased total open position to 1349
On 3 Apr NIFTY was trading at 23250.10. The strike last trading price was 201.65, which was 23.95 higher than the previous day. The implied volatity was 15.83, the open interest changed by 6 which increased total open position to 1113
On 2 Apr NIFTY was trading at 23332.35. The strike last trading price was 178.7, which was -31.25 lower than the previous day. The implied volatity was 15.64, the open interest changed by 1 which increased total open position to 1108
On 1 Apr NIFTY was trading at 23165.70. The strike last trading price was 213.85, which was 68.75 higher than the previous day. The implied volatity was 15.55, the open interest changed by 401 which increased total open position to 1104
On 28 Mar NIFTY was trading at 23519.35. The strike last trading price was 148.25, which was 29.9 higher than the previous day. The implied volatity was 15.28, the open interest changed by 103 which increased total open position to 703
On 27 Mar NIFTY was trading at 23591.95. The strike last trading price was 115, which was -17.45 lower than the previous day. The implied volatity was 14.57, the open interest changed by 75 which increased total open position to 597
On 26 Mar NIFTY was trading at 23486.85. The strike last trading price was 137.9, which was 17.15 higher than the previous day. The implied volatity was 14.52, the open interest changed by 44 which increased total open position to 523
On 25 Mar NIFTY was trading at 23668.65. The strike last trading price was 126.15, which was 1.15 higher than the previous day. The implied volatity was 14.93, the open interest changed by 264 which increased total open position to 482
On 24 Mar NIFTY was trading at 23658.35. The strike last trading price was 124.1, which was -35.2 lower than the previous day. The implied volatity was 15.21, the open interest changed by -183 which decreased total open position to 218
On 21 Mar NIFTY was trading at 23350.40. The strike last trading price was 158.5, which was -44.75 lower than the previous day. The implied volatity was 14.23, the open interest changed by 219 which increased total open position to 401
On 20 Mar NIFTY was trading at 23190.65. The strike last trading price was 205.6, which was -62.95 lower than the previous day. The implied volatity was 14.40, the open interest changed by -1 which decreased total open position to 183
On 19 Mar NIFTY was trading at 22907.60. The strike last trading price was 270.65, which was -23.05 lower than the previous day. The implied volatity was 14.32, the open interest changed by 57 which increased total open position to 183
On 18 Mar NIFTY was trading at 22834.30. The strike last trading price was 294, which was -110.3 lower than the previous day. The implied volatity was 14.41, the open interest changed by 27 which increased total open position to 125
On 17 Mar NIFTY was trading at 22508.75. The strike last trading price was 404.8, which was -61.2 lower than the previous day. The implied volatity was 14.25, the open interest changed by 37 which increased total open position to 98
On 13 Mar NIFTY was trading at 22397.20. The strike last trading price was 466, which was 24.4 higher than the previous day. The implied volatity was 14.33, the open interest changed by 2 which increased total open position to 62
On 12 Mar NIFTY was trading at 22470.50. The strike last trading price was 440.65, which was -11.05 lower than the previous day. The implied volatity was 14.54, the open interest changed by -2 which decreased total open position to 69
On 11 Mar NIFTY was trading at 22497.90. The strike last trading price was 443, which was -18.8 lower than the previous day. The implied volatity was 15.09, the open interest changed by -18 which decreased total open position to 72
On 10 Mar NIFTY was trading at 22460.30. The strike last trading price was 465, which was 54.25 higher than the previous day. The implied volatity was 14.81, the open interest changed by 12 which increased total open position to 92
On 7 Mar NIFTY was trading at 22552.50. The strike last trading price was 418.4, which was -13.45 lower than the previous day. The implied volatity was 14.50, the open interest changed by 6 which increased total open position to 80
On 6 Mar NIFTY was trading at 22544.70. The strike last trading price was 431.75, which was -92.35 lower than the previous day. The implied volatity was 14.74, the open interest changed by 7 which increased total open position to 64
On 5 Mar NIFTY was trading at 22337.30. The strike last trading price was 524.1, which was -115.75 lower than the previous day. The implied volatity was 15.18, the open interest changed by 44 which increased total open position to 57
On 4 Mar NIFTY was trading at 22082.65. The strike last trading price was 644.2, which was 57.95 higher than the previous day. The implied volatity was 15.15, the open interest changed by 5 which increased total open position to 9
On 3 Mar NIFTY was trading at 22119.30. The strike last trading price was 586.25, which was 41.05 higher than the previous day. The implied volatity was 14.48, the open interest changed by 0 which decreased total open position to 0
